18,450$
-0,38%
Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,69 | 18,74 | 18,34 | 18,48 | -0,22% | 25.263,00 |
| 02.05.2024 | 18,52 | 18,55 | 18,24 | 18,52 | 1,09% | 26.623,00 |
| 01.05.2024 | 18,06 | 18,38 | 17,91 | 18,32 | 2,12% | 30.773,00 |
| 30.04.2024 | 18,04 | 18,19 | 17,89 | 17,94 | -0,72% | 29.622,00 |
| 29.04.2024 | 17,72 | 18,07 | 17,70 | 18,07 | 3,08% | 47.940,00 |
| 26.04.2024 | 17,69 | 17,69 | 17,44 | 17,53 | 0,69% | 18.050,00 |
| 25.04.2024 | 17,47 | 17,47 | 17,30 | 17,41 | -1,30% | 23.609,00 |
| 24.04.2024 | 17,81 | 17,87 | 17,55 | 17,64 | -1,67% | 23.682,00 |
| 23.04.2024 | 18,00 | 18,14 | 17,86 | 17,94 | 1,07% | 37.979,00 |
| 22.04.2024 | 17,33 | 17,81 | 17,21 | 17,75 | 2,19% | 41.162,00 |
| 19.04.2024 | 16,63 | 17,38 | 16,63 | 17,37 | 4,51% | 45.865,00 |
| 18.04.2024 | 16,74 | 16,79 | 16,45 | 16,62 | 0,61% | 57.291,00 |
| 17.04.2024 | 16,84 | 16,96 | 16,46 | 16,52 | -1,78% | 44.454,00 |
| 16.04.2024 | 17,00 | 17,25 | 16,75 | 16,82 | -1,06% | 38.378,00 |
| 15.04.2024 | 17,58 | 17,63 | 16,96 | 17,00 | -3,63% | 70.992,00 |
| 12.04.2024 | 17,12 | 17,66 | 17,12 | 17,64 | 2,08% | 88.223,00 |
| 11.04.2024 | 17,07 | 17,33 | 16,70 | 17,28 | 2,19% | 54.477,00 |
| 10.04.2024 | 17,35 | 17,41 | 16,76 | 16,91 | -4,41% | 48.692,00 |
| 09.04.2024 | 17,40 | 17,74 | 17,40 | 17,69 | 1,38% | 21.179,00 |
| 08.04.2024 | 16,98 | 17,50 | 16,87 | 17,45 | 4,49% | 51.649,00 |
| 05.04.2024 | 16,64 | 16,95 | 16,57 | 16,70 | 0,48% | 38.378,00 |
| 04.04.2024 | 16,85 | 17,16 | 16,62 | 16,62 | -0,84% | 86.176,00 |
| 03.04.2024 | 16,16 | 16,85 | 16,16 | 16,76 | 2,82% | 52.633,00 |
| 02.04.2024 | 16,39 | 16,96 | 16,21 | 16,30 | -0,97% | 54.903,00 |
| 01.04.2024 | 16,80 | 16,80 | 16,39 | 16,46 | -2,02% | 38.246,00 |
| 28.03.2024 | 16,58 | 17,01 | 16,46 | 16,80 | 2,13% | 57.820,00 |
| 27.03.2024 | 16,00 | 16,45 | 16,00 | 16,45 | 4,05% | 33.725,00 |
| 26.03.2024 | 16,17 | 16,25 | 15,81 | 15,81 | -3,42% | 65.033,00 |
| 25.03.2024 | 16,60 | 16,62 | 16,37 | 16,37 | -1,68% | 89.309,00 |
| 22.03.2024 | 16,80 | 16,80 | 16,55 | 16,65 | -0,54% | 48.645,00 |
| 21.03.2024 | 16,50 | 16,75 | 16,40 | 16,74 | 1,70% | 46.004,00 |
| 20.03.2024 | 16,16 | 16,62 | 16,16 | 16,46 | 1,35% | 32.097,00 |
| 19.03.2024 | 16,00 | 16,34 | 16,00 | 16,24 | 0,43% | 22.251,00 |
| 18.03.2024 | 16,69 | 16,80 | 16,11 | 16,17 | -1,28% | 46.606,00 |
| 15.03.2024 | 15,64 | 16,39 | 15,61 | 16,38 | 4,33% | 128.777,00 |
| 14.03.2024 | 16,37 | 16,58 | 15,47 | 15,70 | -4,56% | 83.245,00 |
| 13.03.2024 | 16,06 | 16,53 | 15,82 | 16,45 | 2,43% | 44.197,00 |
| 12.03.2024 | 16,01 | 16,15 | 15,70 | 16,06 | -0,25% | 50.545,00 |
| 11.03.2024 | 16,08 | 16,22 | 16,00 | 16,10 | -0,12% | 21.883,00 |
| 08.03.2024 | 15,79 | 16,20 | 15,77 | 16,12 | 3,47% | 26.227,00 |
| 07.03.2024 | 15,65 | 15,69 | 15,48 | 15,58 | 0,52% | 26.894,00 |
| 06.03.2024 | 15,50 | 15,79 | 15,33 | 15,50 | 0,98% | 40.068,00 |
| 05.03.2024 | 15,68 | 15,85 | 15,31 | 15,35 | -1,85% | 44.214,00 |
| 04.03.2024 | 15,60 | 15,80 | 15,53 | 15,64 | 0,13% | 26.387,00 |
| 01.03.2024 | 15,44 | 15,69 | 15,21 | 15,62 | 0,90% | 41.842,00 |
| 29.02.2024 | 15,71 | 15,77 | 15,40 | 15,48 | -0,58% | 28.215,00 |
| 28.02.2024 | 15,79 | 15,97 | 15,56 | 15,57 | -1,52% | 27.061,00 |
| 27.02.2024 | 15,89 | 16,05 | 15,69 | 15,81 | -0,13% | 39.359,00 |
| 26.02.2024 | 15,79 | 16,04 | 15,79 | 15,83 | -0,38% | 72.201,00 |
| 23.02.2024 | 15,92 | 16,10 | 15,86 | 15,89 | -0,87% | 15.345,00 |
| 22.02.2024 | 16,03 | 16,12 | 15,83 | 16,03 | -0,56% | 52.093,00 |
| 21.02.2024 | 15,83 | 16,23 | 15,83 | 16,12 | 1,90% | 17.899,00 |
| 20.02.2024 | 16,21 | 16,40 | 15,80 | 15,82 | -3,71% | 33.206,00 |
| 16.02.2024 | 16,25 | 16,56 | 16,18 | 16,43 | 0,18% | 25.381,00 |
| 15.02.2024 | 15,94 | 16,52 | 15,94 | 16,40 | 3,34% | 43.379,00 |
| 14.02.2024 | 15,92 | 16,06 | 15,62 | 15,87 | 0,57% | 49.786,00 |
| 13.02.2024 | 16,16 | 16,39 | 15,75 | 15,78 | -5,05% | 72.631,00 |
| 12.02.2024 | 16,29 | 16,84 | 16,27 | 16,62 | 2,09% | 31.760,00 |
| 09.02.2024 | 16,25 | 16,43 | 16,21 | 16,28 | -0,67% | 35.617,00 |
| 08.02.2024 | 16,27 | 16,43 | 16,25 | 16,39 | 0,18% | 18.656,00 |
| 07.02.2024 | 16,68 | 16,68 | 16,29 | 16,36 | -1,15% | 31.535,00 |
| 06.02.2024 | 16,37 | 16,72 | 16,34 | 16,55 | 1,16% | 17.379,00 |
| 05.02.2024 | 16,34 | 16,47 | 16,24 | 16,36 | -1,27% | 30.440,00 |
| 02.02.2024 | 16,75 | 16,78 | 16,43 | 16,57 | -1,84% | 35.456,00 |
| 01.02.2024 | 16,93 | 16,98 | 16,57 | 16,88 | 0,48% | 34.216,00 |
| 31.01.2024 | 17,22 | 17,54 | 16,73 | 16,80 | -2,67% | 48.309,00 |
| 30.01.2024 | 17,52 | 17,52 | 17,26 | 17,26 | -2,65% | 17.377,00 |
| 29.01.2024 | 17,56 | 17,79 | 17,47 | 17,73 | 1,03% | 46.177,00 |
| 26.01.2024 | 17,75 | 17,82 | 17,53 | 17,55 | -1,24% | 12.629,00 |
| 25.01.2024 | 17,87 | 17,87 | 17,61 | 17,77 | 0,97% | 29.224,00 |
| 24.01.2024 | 18,06 | 18,06 | 17,56 | 17,60 | -1,68% | 32.701,00 |
| 23.01.2024 | 18,25 | 18,25 | 17,87 | 17,90 | -1,16% | 30.858,00 |
| 22.01.2024 | 17,88 | 18,27 | 17,86 | 18,11 | 1,86% | 29.868,00 |
| 19.01.2024 | 17,64 | 17,87 | 17,36 | 17,78 | 1,60% | 39.314,00 |
| 18.01.2024 | 17,52 | 17,60 | 17,35 | 17,50 | -0,68% | 18.288,00 |
| 17.01.2024 | 18,01 | 18,02 | 17,48 | 17,62 | -2,65% | 38.400,00 |
| 16.01.2024 | 18,14 | 18,37 | 18,02 | 18,10 | -0,44% | 29.463,00 |
| 12.01.2024 | 18,82 | 18,82 | 18,12 | 18,18 | -1,99% | 29.701,00 |
| 11.01.2024 | 18,49 | 18,80 | 18,32 | 18,55 | -0,54% | 54.628,00 |
| 10.01.2024 | 18,46 | 18,69 | 18,28 | 18,65 | 0,81% | 22.896,00 |
| 09.01.2024 | 18,57 | 18,72 | 18,47 | 18,50 | -1,60% | 30.816,00 |
| 08.01.2024 | 18,42 | 18,87 | 18,42 | 18,80 | 1,51% | 35.866,00 |
| 05.01.2024 | 18,91 | 19,01 | 18,48 | 18,52 | -1,17% | 55.172,00 |
| 04.01.2024 | 18,51 | 18,95 | 18,50 | 18,74 | 0,92% | 49.355,00 |
| 03.01.2024 | 18,96 | 18,96 | 18,57 | 18,57 | -2,31% | 43.187,00 |
| 02.01.2024 | 18,40 | 19,14 | 18,40 | 19,01 | 2,26% | 32.690,00 |
| 29.12.2023 | 19,16 | 19,21 | 18,53 | 18,59 | -2,62% | 38.779,00 |
| 28.12.2023 | 19,08 | 19,13 | 19,00 | 19,09 | 0,69% | 27.002,00 |
| 27.12.2023 | 18,88 | 19,15 | 18,87 | 18,96 | 0,96% | 29.962,00 |
| 26.12.2023 | 18,68 | 18,88 | 18,47 | 18,78 | 0,37% | 29.976,00 |
| 22.12.2023 | 18,67 | 18,91 | 18,66 | 18,71 | 0,92% | 17.050,00 |
| 21.12.2023 | 18,74 | 18,74 | 18,40 | 18,54 | -0,11% | 22.659,00 |
| 20.12.2023 | 18,89 | 19,23 | 18,53 | 18,56 | -1,43% | 34.041,00 |
| 19.12.2023 | 18,68 | 18,99 | 18,55 | 18,83 | 0,11% | 32.419,00 |
| 18.12.2023 | 19,25 | 19,28 | 18,75 | 18,81 | -1,57% | 38.048,00 |
| 15.12.2023 | 19,77 | 19,81 | 19,02 | 19,11 | -2,90% | 95.599,00 |
| 14.12.2023 | 19,87 | 20,12 | 19,54 | 19,68 | 1,13% | 39.968,00 |
| 13.12.2023 | 18,13 | 19,57 | 18,13 | 19,46 | 6,81% | 63.786,00 |
| 12.12.2023 | 18,52 | 18,59 | 18,21 | 18,22 | -1,94% | 35.667,00 |
| 11.12.2023 | 18,90 | 18,91 | 18,47 | 18,58 | -1,90% | 30.239,00 |