20,160$
2,70%
Echtzeit-Aktienkurs American Assets Trust
Bid:
Ask:
Aktienkurse zur American Assets Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 19,77 | 20,23 | 19,77 | 20,16 | 2,70% | 281.593,00 |
| 05.06.2025 | 19,84 | 19,92 | 19,63 | 19,63 | -3,01% | 295.622,00 |
| 04.06.2025 | 20,17 | 20,26 | 20,02 | 20,24 | 0,85% | 423.316,00 |
| 03.06.2025 | 20,06 | 20,30 | 19,83 | 20,07 | -0,69% | 771.834,00 |
| 02.06.2025 | 19,85 | 20,23 | 19,55 | 20,21 | 1,35% | 458.220,00 |
| 30.05.2025 | 20,04 | 20,11 | 19,77 | 19,94 | -1,04% | 467.054,00 |
| 29.05.2025 | 20,10 | 20,38 | 19,97 | 20,15 | 0,95% | 376.820,00 |
| 28.05.2025 | 19,85 | 20,01 | 19,71 | 19,96 | 0,60% | 464.394,00 |
| 27.05.2025 | 19,36 | 19,91 | 19,23 | 19,84 | 4,15% | 327.013,00 |
| 23.05.2025 | 18,96 | 19,18 | 18,84 | 19,05 | -0,26% | 309.421,00 |
| 22.05.2025 | 19,28 | 19,28 | 18,98 | 19,10 | -1,14% | 276.482,00 |
| 21.05.2025 | 19,65 | 19,72 | 19,27 | 19,32 | -2,77% | 294.830,00 |
| 20.05.2025 | 20,06 | 20,10 | 19,83 | 19,87 | -1,39% | 420.356,00 |
| 19.05.2025 | 19,70 | 20,17 | 19,70 | 20,15 | 1,05% | 347.095,00 |
| 16.05.2025 | 19,64 | 19,99 | 19,63 | 19,94 | 1,48% | 265.148,00 |
| 15.05.2025 | 19,42 | 19,71 | 19,34 | 19,65 | 1,29% | 325.300,00 |
| 14.05.2025 | 19,38 | 19,53 | 19,24 | 19,40 | -0,51% | 330.039,00 |
| 13.05.2025 | 19,79 | 19,79 | 19,28 | 19,50 | -0,26% | 308.845,00 |
| 12.05.2025 | 19,61 | 19,88 | 19,49 | 19,55 | 1,56% | 348.611,00 |
| 09.05.2025 | 19,29 | 19,36 | 19,14 | 19,25 | -0,10% | 228.834,00 |
| 08.05.2025 | 19,13 | 19,38 | 18,91 | 19,27 | 1,31% | 349.830,00 |
| 07.05.2025 | 19,06 | 19,26 | 18,94 | 19,02 | 0,58% | 364.765,00 |
| 06.05.2025 | 18,90 | 19,07 | 18,69 | 18,91 | -0,68% | 381.037,00 |
| 05.05.2025 | 18,92 | 19,15 | 18,86 | 19,04 | -0,37% | 361.770,00 |
| 02.05.2025 | 19,01 | 19,24 | 18,87 | 19,11 | 1,49% | 410.420,00 |
| 01.05.2025 | 18,76 | 19,02 | 18,50 | 18,83 | 0,53% | 281.426,00 |
| 30.04.2025 | 18,57 | 18,87 | 17,84 | 18,73 | 1,13% | 543.345,00 |
| 29.04.2025 | 18,94 | 18,95 | 18,45 | 18,52 | -2,58% | 576.975,00 |
| 28.04.2025 | 18,97 | 19,01 | 18,53 | 19,01 | 1,77% | 456.415,00 |
| 25.04.2025 | 18,59 | 18,77 | 18,42 | 18,68 | 0,21% | 429.122,00 |
| 24.04.2025 | 18,88 | 18,97 | 18,56 | 18,64 | -2,00% | 688.173,00 |
| 23.04.2025 | 19,28 | 19,51 | 18,97 | 19,02 | 0,42% | 333.123,00 |
| 22.04.2025 | 19,04 | 19,19 | 18,78 | 18,94 | 0,91% | 446.837,00 |
| 21.04.2025 | 18,89 | 18,89 | 18,24 | 18,77 | -1,47% | 440.469,00 |
| 17.04.2025 | 18,96 | 19,31 | 18,96 | 19,05 | 1,11% | 297.065,00 |
| 16.04.2025 | 18,94 | 19,28 | 18,75 | 18,84 | -0,37% | 275.145,00 |
| 15.04.2025 | 18,78 | 19,03 | 18,77 | 18,91 | 0,42% | 560.538,00 |
| 14.04.2025 | 18,56 | 19,00 | 18,44 | 18,83 | 2,90% | 402.689,00 |
| 11.04.2025 | 17,86 | 18,34 | 17,41 | 18,30 | 1,95% | 469.352,00 |
| 10.04.2025 | 18,15 | 18,24 | 17,30 | 17,95 | -3,13% | 620.625,00 |
| 09.04.2025 | 17,07 | 18,65 | 16,69 | 18,53 | 7,17% | 606.476,00 |
| 08.04.2025 | 18,56 | 18,56 | 17,15 | 17,29 | -4,37% | 479.306,00 |
| 07.04.2025 | 18,22 | 18,98 | 17,57 | 18,08 | -3,47% | 650.087,00 |
| 04.04.2025 | 19,09 | 19,33 | 18,49 | 18,73 | -3,30% | 484.120,00 |
| 03.04.2025 | 20,02 | 20,02 | 19,27 | 19,37 | -5,05% | 468.890,00 |
| 02.04.2025 | 19,99 | 20,45 | 19,94 | 20,40 | 1,64% | 211.189,00 |
| 01.04.2025 | 20,00 | 20,21 | 19,79 | 20,07 | -0,35% | 249.095,00 |
| 31.03.2025 | 20,02 | 20,28 | 19,92 | 20,14 | 0,50% | 338.567,00 |
| 28.03.2025 | 20,36 | 20,38 | 19,82 | 20,04 | -1,04% | 226.700,00 |
| 27.03.2025 | 20,32 | 20,49 | 20,21 | 20,25 | -0,34% | 328.450,00 |
| 26.03.2025 | 20,38 | 20,41 | 20,23 | 20,32 | 0,30% | 203.242,00 |
| 25.03.2025 | 20,53 | 20,53 | 20,13 | 20,26 | -1,32% | 288.700,00 |
| 24.03.2025 | 20,28 | 20,71 | 20,27 | 20,53 | 1,38% | 358.422,00 |
| 21.03.2025 | 20,38 | 20,48 | 20,06 | 20,25 | -1,27% | 987.035,00 |
| 20.03.2025 | 20,65 | 20,81 | 20,48 | 20,51 | -0,97% | 391.186,00 |
| 19.03.2025 | 20,22 | 20,97 | 20,16 | 20,71 | 2,27% | 595.635,00 |
| 18.03.2025 | 20,28 | 20,68 | 20,14 | 20,25 | -0,59% | 605.587,00 |
| 17.03.2025 | 19,91 | 20,45 | 19,91 | 20,37 | 1,19% | 416.652,00 |
| 14.03.2025 | 19,88 | 20,19 | 19,65 | 20,13 | 2,44% | 503.769,00 |
| 13.03.2025 | 20,25 | 20,44 | 19,56 | 19,65 | -3,01% | 527.138,00 |
| 12.03.2025 | 20,34 | 20,52 | 20,01 | 20,26 | -0,64% | 506.526,00 |
| 11.03.2025 | 20,88 | 21,01 | 20,32 | 20,39 | -2,02% | 413.368,00 |
| 10.03.2025 | 21,32 | 21,59 | 20,73 | 20,81 | -2,44% | 327.363,00 |
| 07.03.2025 | 21,38 | 21,60 | 21,03 | 21,33 | -0,28% | 313.029,00 |
| 06.03.2025 | 21,78 | 21,78 | 21,25 | 21,39 | -3,04% | 202.826,00 |
| 05.03.2025 | 21,73 | 22,12 | 21,53 | 22,06 | 1,52% | 294.237,00 |
| 04.03.2025 | 22,10 | 22,27 | 21,73 | 21,73 | -2,12% | 240.677,00 |
| 03.03.2025 | 22,47 | 22,79 | 22,13 | 22,20 | -1,16% | 244.843,00 |
| 28.02.2025 | 22,54 | 22,59 | 22,25 | 22,46 | 0,18% | 447.989,00 |
| 27.02.2025 | 21,96 | 22,45 | 21,96 | 22,42 | 2,42% | 310.437,00 |
| 26.02.2025 | 21,96 | 22,08 | 21,78 | 21,89 | 0,00% | 247.606,00 |
| 25.02.2025 | 21,70 | 22,13 | 21,70 | 21,89 | -0,59% | 291.676,00 |
| 24.02.2025 | 21,89 | 22,19 | 21,83 | 22,02 | 0,87% | 199.082,00 |
| 21.02.2025 | 22,26 | 22,26 | 21,79 | 21,83 | -0,86% | 399.804,00 |
| 20.02.2025 | 21,63 | 22,18 | 21,63 | 22,02 | 1,43% | 433.855,00 |
| 19.02.2025 | 21,80 | 21,86 | 21,53 | 21,71 | -1,27% | 395.812,00 |
| 18.02.2025 | 22,27 | 22,30 | 21,89 | 21,99 | -1,30% | 235.715,00 |
| 14.02.2025 | 22,41 | 22,60 | 22,19 | 22,28 | -0,49% | 255.526,00 |
| 13.02.2025 | 22,15 | 22,46 | 22,08 | 22,39 | 1,68% | 244.824,00 |
| 12.02.2025 | 22,05 | 22,35 | 21,93 | 22,02 | -2,05% | 417.282,00 |
| 11.02.2025 | 22,40 | 22,71 | 22,35 | 22,48 | -0,18% | 268.575,00 |
| 10.02.2025 | 22,72 | 22,73 | 22,33 | 22,52 | -0,49% | 359.616,00 |
| 07.02.2025 | 22,62 | 22,78 | 22,36 | 22,63 | -0,44% | 390.583,00 |
| 06.02.2025 | 22,54 | 22,79 | 22,37 | 22,73 | 1,38% | 329.174,00 |
| 05.02.2025 | 23,76 | 23,76 | 22,05 | 22,42 | -6,66% | 443.090,00 |
| 04.02.2025 | 24,08 | 24,13 | 23,88 | 24,02 | -0,41% | 210.504,00 |
| 03.02.2025 | 23,83 | 24,33 | 23,76 | 24,12 | -0,66% | 284.886,00 |
| 31.01.2025 | 24,24 | 24,57 | 24,15 | 24,28 | -0,41% | 300.021,00 |
| 30.01.2025 | 24,04 | 24,70 | 24,02 | 24,38 | 2,57% | 195.265,00 |
| 29.01.2025 | 24,57 | 24,57 | 23,72 | 23,77 | -3,37% | 206.381,00 |
| 28.01.2025 | 24,80 | 24,96 | 24,42 | 24,60 | -1,28% | 261.427,00 |
| 27.01.2025 | 24,31 | 25,06 | 24,31 | 24,92 | 2,59% | 227.156,00 |
| 24.01.2025 | 24,10 | 24,44 | 24,00 | 24,29 | 0,66% | 510.923,00 |
| 23.01.2025 | 24,26 | 24,33 | 24,07 | 24,13 | -1,15% | 223.423,00 |
| 22.01.2025 | 24,83 | 24,91 | 24,39 | 24,41 | -2,67% | 156.289,00 |
| 21.01.2025 | 25,11 | 25,26 | 24,96 | 25,08 | 1,09% | 202.761,00 |
| 17.01.2025 | 24,96 | 24,97 | 24,75 | 24,81 | 0,40% | 269.013,00 |
| 16.01.2025 | 24,60 | 24,77 | 24,44 | 24,71 | 0,49% | 279.121,00 |
| 15.01.2025 | 25,29 | 25,36 | 24,51 | 24,59 | -0,36% | 279.832,00 |
| 14.01.2025 | 24,40 | 24,69 | 24,14 | 24,68 | 2,11% | 279.923,00 |