7,610$
1,00%
Echtzeit-Aktienkurs American Finance Trust Inc.
Bid:
Ask:
Aktienkurse zur American Finance Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2023 | 7,51 | 7,66 | 7,46 | 7,59 | 0,73% | 1.778.673,00 |
| 08.09.2023 | 7,41 | 7,61 | 7,30 | 7,54 | 1,89% | 3.793.454,00 |
| 07.09.2023 | 7,14 | 7,53 | 7,10 | 7,40 | 3,50% | 733.976,00 |
| 06.09.2023 | 7,05 | 7,20 | 6,86 | 7,15 | 2,66% | 986.968,00 |
| 05.09.2023 | 6,83 | 7,06 | 6,71 | 6,96 | 2,20% | 903.477,00 |
| 01.09.2023 | 7,64 | 7,64 | 6,77 | 6,81 | -9,50% | 2.611.179,00 |
| 31.08.2023 | 7,51 | 7,63 | 7,50 | 7,53 | -0,27% | 612.651,00 |
| 30.08.2023 | 7,45 | 7,63 | 7,42 | 7,55 | 1,48% | 450.220,00 |
| 29.08.2023 | 7,34 | 7,44 | 7,22 | 7,44 | 3,19% | 146.313,00 |
| 28.08.2023 | 7,04 | 7,37 | 7,04 | 7,21 | 2,56% | 212.433,00 |
| 25.08.2023 | 7,09 | 7,13 | 6,98 | 7,03 | 0,00% | 266.179,00 |
| 24.08.2023 | 7,03 | 7,24 | 6,99 | 7,03 | 0,00% | 426.110,00 |
| 23.08.2023 | 7,01 | 7,07 | 6,95 | 7,03 | 0,07% | 550.260,00 |
| 22.08.2023 | 6,89 | 7,05 | 6,86 | 7,02 | 1,96% | 264.098,00 |
| 21.08.2023 | 7,07 | 7,08 | 6,81 | 6,89 | -1,78% | 246.906,00 |
| 18.08.2023 | 6,88 | 7,03 | 6,80 | 7,01 | 0,86% | 175.919,00 |
| 17.08.2023 | 6,94 | 7,09 | 6,94 | 6,95 | -1,07% | 262.776,00 |
| 16.08.2023 | 7,24 | 7,24 | 7,01 | 7,03 | -1,26% | 222.626,00 |
| 15.08.2023 | 7,25 | 7,28 | 7,11 | 7,12 | -2,87% | 272.353,00 |
| 14.08.2023 | 7,34 | 7,41 | 7,30 | 7,33 | -0,81% | 239.720,00 |
| 11.08.2023 | 7,41 | 7,41 | 7,26 | 7,39 | 1,03% | 202.758,00 |
| 10.08.2023 | 7,41 | 7,53 | 7,28 | 7,31 | -0,41% | 266.279,00 |
| 09.08.2023 | 7,34 | 7,43 | 7,21 | 7,34 | -0,14% | 242.636,00 |
| 08.08.2023 | 7,33 | 7,47 | 7,18 | 7,35 | 0,34% | 176.830,00 |
| 07.08.2023 | 7,04 | 7,33 | 7,00 | 7,33 | 3,90% | 472.337,00 |
| 04.08.2023 | 7,01 | 7,22 | 6,92 | 7,05 | 0,28% | 298.605,00 |
| 03.08.2023 | 7,00 | 7,13 | 6,91 | 7,03 | 0,50% | 185.907,00 |
| 02.08.2023 | 7,05 | 7,07 | 6,92 | 7,00 | -0,64% | 177.011,00 |
| 01.08.2023 | 7,24 | 7,25 | 6,92 | 7,04 | -0,64% | 390.417,00 |
| 31.07.2023 | 7,20 | 7,21 | 7,07 | 7,09 | -0,98% | 245.782,00 |
| 28.07.2023 | 7,29 | 7,36 | 7,15 | 7,16 | -1,31% | 223.861,00 |
| 27.07.2023 | 7,41 | 7,48 | 7,24 | 7,25 | -2,16% | 325.169,00 |
| 26.07.2023 | 7,56 | 7,56 | 7,33 | 7,41 | 0,82% | 339.045,00 |
| 25.07.2023 | 7,56 | 7,56 | 7,31 | 7,35 | -0,61% | 185.526,00 |
| 24.07.2023 | 7,34 | 7,47 | 7,32 | 7,40 | 0,75% | 152.917,00 |
| 21.07.2023 | 7,36 | 7,54 | 7,33 | 7,34 | -1,61% | 361.151,00 |
| 20.07.2023 | 7,45 | 7,53 | 7,27 | 7,46 | 0,20% | 419.983,00 |
| 19.07.2023 | 7,38 | 7,47 | 7,32 | 7,45 | 1,71% | 333.845,00 |
| 18.07.2023 | 7,11 | 7,43 | 7,11 | 7,32 | 0,76% | 324.247,00 |
| 17.07.2023 | 7,23 | 7,30 | 7,01 | 7,27 | 1,18% | 556.655,00 |
| 14.07.2023 | 7,14 | 7,20 | 7,03 | 7,18 | 0,63% | 520.110,00 |
| 13.07.2023 | 7,15 | 7,28 | 7,07 | 7,14 | -0,83% | 309.054,00 |
| 12.07.2023 | 7,30 | 7,30 | 7,10 | 7,20 | -2,24% | 333.176,00 |
| 11.07.2023 | 7,23 | 7,39 | 7,12 | 7,36 | 3,15% | 467.397,00 |
| 10.07.2023 | 7,18 | 7,18 | 6,95 | 7,14 | 1,42% | 318.317,00 |
| 07.07.2023 | 7,18 | 7,18 | 6,95 | 7,04 | 1,22% | 255.886,00 |
| 06.07.2023 | 7,07 | 7,07 | 6,75 | 6,95 | -1,84% | 337.028,00 |
| 05.07.2023 | 7,00 | 7,29 | 6,90 | 7,08 | 1,43% | 518.958,00 |
| 03.07.2023 | 6,80 | 7,05 | 6,76 | 6,98 | 3,10% | 329.842,00 |
| 30.06.2023 | 6,77 | 6,88 | 6,64 | 6,77 | 0,30% | 423.603,00 |
| 29.06.2023 | 6,70 | 6,77 | 6,46 | 6,75 | 3,77% | 266.628,00 |
| 28.06.2023 | 6,62 | 6,62 | 6,47 | 6,51 | -1,81% | 199.184,00 |
| 27.06.2023 | 6,45 | 6,63 | 6,39 | 6,63 | 2,47% | 263.984,00 |
| 26.06.2023 | 6,25 | 6,52 | 6,21 | 6,47 | 3,52% | 234.658,00 |
| 23.06.2023 | 6,40 | 6,40 | 6,16 | 6,25 | -2,42% | 366.311,00 |
| 22.06.2023 | 6,60 | 6,63 | 6,36 | 6,40 | -3,10% | 286.582,00 |
| 21.06.2023 | 6,80 | 6,88 | 5,79 | 6,61 | -3,79% | 339.293,00 |
| 20.06.2023 | 7,02 | 7,03 | 6,82 | 6,87 | -2,49% | 409.494,00 |
| 16.06.2023 | 7,23 | 7,25 | 6,94 | 7,04 | -2,70% | 839.212,00 |
| 15.06.2023 | 6,97 | 7,24 | 6,97 | 7,24 | 2,19% | 311.726,00 |
| 14.06.2023 | 6,98 | 7,15 | 6,98 | 7,08 | 1,58% | 443.300,00 |
| 13.06.2023 | 6,88 | 7,07 | 6,84 | 6,97 | 1,01% | 490.977,00 |
| 12.06.2023 | 6,96 | 6,96 | 6,73 | 6,90 | 1,62% | 339.635,00 |
| 09.06.2023 | 7,03 | 7,03 | 6,75 | 6,79 | -2,58% | 523.130,00 |
| 08.06.2023 | 7,05 | 7,05 | 6,74 | 6,97 | -0,78% | 666.133,00 |
| 07.06.2023 | 6,73 | 7,05 | 6,67 | 7,03 | 4,12% | 866.445,00 |
| 06.06.2023 | 6,45 | 6,75 | 6,40 | 6,75 | 3,64% | 689.689,00 |
| 05.06.2023 | 6,46 | 6,63 | 6,15 | 6,51 | 0,93% | 1.172.314,00 |
| 02.06.2023 | 6,29 | 6,46 | 6,29 | 6,45 | 2,22% | 1.245.454,00 |
| 01.06.2023 | 6,50 | 6,50 | 6,22 | 6,31 | -0,86% | 746.388,00 |
| 31.05.2023 | 6,30 | 6,40 | 6,03 | 6,37 | 3,50% | 1.336.935,00 |
| 30.05.2023 | 6,19 | 6,33 | 6,13 | 6,15 | -0,57% | 802.569,00 |
| 26.05.2023 | 5,94 | 6,23 | 5,66 | 6,19 | 4,12% | 1.099.799,00 |
| 25.05.2023 | 5,75 | 6,20 | 5,50 | 5,94 | -0,08% | 2.141.433,00 |
| 24.05.2023 | 6,10 | 6,67 | 5,47 | 5,95 | 21,82% | 4.538.351,00 |
| 23.05.2023 | 4,68 | 4,99 | 4,68 | 4,88 | 4,27% | 532.004,00 |
| 22.05.2023 | 4,78 | 4,78 | 4,65 | 4,68 | 0,00% | 237.706,00 |
| 19.05.2023 | 4,77 | 4,78 | 4,65 | 4,68 | 0,97% | 351.013,00 |
| 18.05.2023 | 4,60 | 4,70 | 4,56 | 4,64 | 0,43% | 318.448,00 |
| 17.05.2023 | 4,50 | 4,64 | 4,45 | 4,62 | 2,78% | 448.573,00 |
| 16.05.2023 | 4,58 | 4,60 | 4,49 | 4,49 | -2,50% | 520.800,00 |
| 15.05.2023 | 4,80 | 4,81 | 4,58 | 4,61 | -3,05% | 668.658,00 |
| 12.05.2023 | 4,90 | 4,93 | 4,65 | 4,75 | -3,36% | 821.618,00 |
| 11.05.2023 | 5,08 | 5,10 | 4,82 | 4,92 | -3,25% | 697.330,00 |
| 10.05.2023 | 5,42 | 5,48 | 4,92 | 5,08 | -6,19% | 1.029.919,00 |
| 09.05.2023 | 5,50 | 5,50 | 5,28 | 5,42 | 0,46% | 398.050,00 |
| 08.05.2023 | 5,58 | 5,58 | 5,29 | 5,39 | -1,28% | 282.745,00 |
| 05.05.2023 | 5,50 | 5,54 | 5,37 | 5,46 | 2,82% | 242.253,00 |
| 04.05.2023 | 5,37 | 5,39 | 5,11 | 5,31 | -0,09% | 302.249,00 |
| 03.05.2023 | 5,33 | 5,47 | 5,31 | 5,32 | -0,93% | 244.877,00 |
| 02.05.2023 | 5,47 | 5,47 | 5,21 | 5,37 | -2,63% | 367.389,00 |
| 01.05.2023 | 5,51 | 5,61 | 5,46 | 5,51 | 0,18% | 398.325,00 |
| 28.04.2023 | 5,43 | 5,54 | 5,39 | 5,50 | 1,48% | 299.947,00 |
| 27.04.2023 | 5,26 | 5,43 | 5,25 | 5,42 | 3,14% | 284.696,00 |
| 26.04.2023 | 5,31 | 5,34 | 5,22 | 5,26 | -1,22% | 456.894,00 |
| 25.04.2023 | 5,52 | 5,59 | 5,27 | 5,32 | -4,40% | 531.490,00 |
| 24.04.2023 | 5,75 | 5,75 | 5,55 | 5,57 | -0,80% | 220.361,00 |
| 21.04.2023 | 5,78 | 5,78 | 5,53 | 5,61 | 0,18% | 220.850,00 |
| 20.04.2023 | 5,91 | 5,91 | 5,55 | 5,60 | -1,32% | 281.671,00 |
| 19.04.2023 | 5,78 | 5,78 | 5,57 | 5,68 | -0,26% | 259.178,00 |