15,210$
-1,11%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,60 | 15,61 | 14,62 | 15,21 | -1,11% | 16.064,00 |
| 16.10.2024 | 15,24 | 15,48 | 14,85 | 15,38 | 1,85% | 5.968,00 |
| 15.10.2024 | 15,78 | 15,89 | 15,10 | 15,10 | -3,27% | 3.453,00 |
| 14.10.2024 | 15,55 | 15,61 | 15,50 | 15,61 | -0,64% | 2.264,00 |
| 11.10.2024 | 15,71 | 15,71 | 15,71 | 15,71 | 0,26% | 644,00 |
| 10.10.2024 | 15,98 | 15,98 | 15,67 | 15,67 | -1,94% | 867,00 |
| 09.10.2024 | 15,98 | 15,98 | 15,98 | 15,98 | 2,77% | 1.107,00 |
| 08.10.2024 | 15,37 | 15,99 | 14,90 | 15,55 | -1,21% | 11.350,00 |
| 07.10.2024 | 15,27 | 15,74 | 15,27 | 15,74 | 3,76% | 5.014,00 |
| 04.10.2024 | 15,71 | 16,18 | 14,69 | 15,17 | -6,30% | 9.832,00 |
| 03.10.2024 | 15,96 | 16,19 | 15,80 | 16,19 | -1,94% | 5.823,00 |
| 02.10.2024 | 16,70 | 16,80 | 16,28 | 16,51 | -2,13% | 10.598,00 |
| 01.10.2024 | 17,15 | 17,15 | 16,87 | 16,87 | -3,82% | 5.574,00 |
| 30.09.2024 | 17,43 | 17,62 | 16,98 | 17,54 | -0,85% | 7.104,00 |
| 27.09.2024 | 18,00 | 18,00 | 17,54 | 17,69 | -0,84% | 2.043,00 |
| 26.09.2024 | 17,71 | 18,14 | 17,33 | 17,84 | 1,71% | 10.287,00 |
| 25.09.2024 | 16,97 | 17,54 | 16,97 | 17,54 | -0,40% | 1.172,00 |
| 24.09.2024 | 17,17 | 17,98 | 16,44 | 17,61 | 1,97% | 17.851,00 |
| 23.09.2024 | 17,15 | 17,49 | 17,08 | 17,27 | 0,70% | 2.492,00 |
| 20.09.2024 | 17,67 | 17,96 | 17,15 | 17,15 | -4,78% | 16.918,00 |
| 19.09.2024 | 17,75 | 18,01 | 17,75 | 18,01 | 4,10% | 1.234,00 |
| 18.09.2024 | 17,15 | 17,59 | 16,78 | 17,30 | -1,76% | 8.381,00 |
| 17.09.2024 | 18,28 | 18,28 | 17,61 | 17,61 | -2,60% | 2.284,00 |
| 16.09.2024 | 17,31 | 18,08 | 17,11 | 18,08 | 2,03% | 2.414,00 |
| 13.09.2024 | 16,72 | 17,72 | 16,72 | 17,72 | 6,62% | 2.182,00 |
| 12.09.2024 | 16,20 | 17,18 | 15,88 | 16,62 | 1,47% | 9.125,00 |
| 11.09.2024 | 15,76 | 16,38 | 15,61 | 16,38 | 2,25% | 3.226,00 |
| 10.09.2024 | 15,71 | 17,28 | 15,50 | 16,02 | -3,38% | 2.890,00 |
| 09.09.2024 | 16,53 | 17,03 | 16,53 | 16,58 | -0,24% | 4.896,00 |
| 06.09.2024 | 16,62 | 16,62 | 16,62 | 16,62 | -3,37% | 813,00 |
| 05.09.2024 | 17,70 | 17,70 | 16,82 | 17,20 | -3,91% | 35.436,00 |
| 04.09.2024 | 18,30 | 18,50 | 17,47 | 17,90 | -1,00% | 10.189,00 |
| 03.09.2024 | 18,44 | 19,03 | 18,08 | 18,08 | -4,89% | 3.187,00 |
| 30.08.2024 | 18,77 | 19,68 | 18,40 | 19,01 | 4,97% | 3.316,00 |
| 29.08.2024 | 18,11 | 18,11 | 18,11 | 18,11 | 0,95% | 1.067,00 |
| 28.08.2024 | 18,50 | 18,99 | 17,46 | 17,94 | -5,58% | 12.655,00 |
| 27.08.2024 | 19,15 | 19,15 | 18,83 | 19,00 | -0,58% | 2.484,00 |
| 26.08.2024 | 18,19 | 19,11 | 18,19 | 19,11 | 10,27% | 13.663,00 |
| 23.08.2024 | 16,70 | 17,75 | 16,70 | 17,33 | 2,97% | 2.973,00 |
| 22.08.2024 | 16,36 | 17,25 | 16,36 | 16,83 | -1,64% | 2.150,00 |
| 21.08.2024 | 16,45 | 17,11 | 15,94 | 17,11 | 5,81% | 7.451,00 |
| 20.08.2024 | 16,58 | 17,40 | 16,17 | 16,17 | -3,86% | 10.911,00 |
| 19.08.2024 | 17,13 | 17,13 | 16,01 | 16,82 | -2,15% | 19.151,00 |
| 16.08.2024 | 17,51 | 18,07 | 17,19 | 17,19 | -3,21% | 13.673,00 |
| 15.08.2024 | 17,55 | 18,03 | 17,09 | 17,76 | 3,50% | 12.695,00 |
| 14.08.2024 | 16,99 | 17,62 | 16,48 | 17,16 | 2,45% | 14.333,00 |
| 13.08.2024 | 16,50 | 16,90 | 16,22 | 16,75 | 3,46% | 7.060,00 |
| 12.08.2024 | 15,80 | 16,70 | 15,21 | 16,19 | -2,65% | 6.076,00 |
| 09.08.2024 | 15,90 | 17,04 | 15,70 | 16,63 | 0,85% | 11.541,00 |
| 08.08.2024 | 15,67 | 16,75 | 15,67 | 16,49 | 4,70% | 7.593,00 |
| 07.08.2024 | 15,47 | 17,00 | 15,47 | 15,75 | -0,19% | 7.535,00 |
| 06.08.2024 | 15,26 | 16,00 | 14,99 | 15,78 | 2,27% | 6.870,00 |
| 05.08.2024 | 16,58 | 16,58 | 14,91 | 15,43 | -10,03% | 15.540,00 |
| 02.08.2024 | 18,08 | 18,29 | 16,65 | 17,15 | -6,28% | 1.914,00 |
| 01.08.2024 | 20,35 | 21,08 | 18,00 | 18,30 | -13,39% | 23.611,00 |
| 31.07.2024 | 20,91 | 21,60 | 19,63 | 21,13 | 0,09% | 9.292,00 |
| 30.07.2024 | 21,74 | 22,77 | 20,51 | 21,11 | 1,25% | 25.624,00 |
| 29.07.2024 | 19,66 | 20,85 | 19,66 | 20,85 | 7,36% | 9.700,00 |
| 26.07.2024 | 18,09 | 19,42 | 17,75 | 19,42 | 9,47% | 19.723,00 |
| 25.07.2024 | 17,50 | 18,15 | 16,92 | 17,74 | 0,68% | 14.351,00 |
| 24.07.2024 | 17,48 | 18,05 | 16,72 | 17,62 | 1,21% | 16.511,00 |
| 23.07.2024 | 16,10 | 17,49 | 16,10 | 17,41 | 2,29% | 9.450,00 |
| 22.07.2024 | 16,60 | 17,42 | 16,46 | 17,02 | 4,48% | 5.535,00 |
| 19.07.2024 | 16,14 | 16,40 | 15,34 | 16,29 | 0,56% | 25.811,00 |
| 18.07.2024 | 16,57 | 17,01 | 15,98 | 16,20 | -4,03% | 15.853,00 |
| 17.07.2024 | 17,30 | 17,93 | 16,60 | 16,88 | -1,11% | 65.218,00 |
| 16.07.2024 | 16,32 | 17,25 | 15,52 | 17,07 | 4,09% | 26.670,00 |
| 15.07.2024 | 16,49 | 16,49 | 15,19 | 16,40 | 1,05% | 5.888,00 |
| 12.07.2024 | 15,66 | 16,41 | 15,26 | 16,23 | 1,37% | 17.547,00 |
| 11.07.2024 | 14,95 | 16,19 | 14,95 | 16,01 | 9,21% | 4.916,00 |
| 10.07.2024 | 13,88 | 14,99 | 13,83 | 14,66 | 4,34% | 9.858,00 |
| 09.07.2024 | 14,57 | 14,57 | 13,82 | 14,05 | -2,50% | 16.199,00 |
| 08.07.2024 | 14,10 | 14,65 | 13,84 | 14,41 | 1,26% | 10.472,00 |
| 05.07.2024 | 14,22 | 14,39 | 14,03 | 14,23 | 2,67% | 3.126,00 |
| 03.07.2024 | 14,36 | 14,57 | 13,78 | 13,86 | -4,35% | 1.855,00 |
| 02.07.2024 | 13,91 | 14,97 | 13,91 | 14,49 | 3,50% | 4.239,00 |
| 01.07.2024 | 14,00 | 14,02 | 13,21 | 14,00 | -1,41% | 9.762,00 |
| 28.06.2024 | 13,33 | 14,20 | 13,33 | 14,20 | 8,90% | 17.599,00 |
| 27.06.2024 | 12,66 | 13,04 | 12,60 | 13,04 | 3,25% | 1.054,00 |
| 26.06.2024 | 12,70 | 13,38 | 12,51 | 12,63 | -2,02% | 4.096,00 |
| 25.06.2024 | 13,01 | 13,25 | 12,80 | 12,89 | -1,00% | 6.683,00 |
| 24.06.2024 | 13,16 | 13,23 | 13,02 | 13,02 | -3,63% | 2.195,00 |
| 21.06.2024 | 13,00 | 13,63 | 12,91 | 13,51 | 3,84% | 5.896,00 |
| 20.06.2024 | 12,83 | 13,34 | 12,60 | 13,01 | 1,64% | 7.669,00 |
| 18.06.2024 | 12,99 | 13,25 | 12,80 | 12,80 | 0,47% | 3.572,00 |
| 17.06.2024 | 13,90 | 13,90 | 12,74 | 12,74 | -8,35% | 8.306,00 |
| 14.06.2024 | 13,60 | 14,06 | 13,60 | 13,90 | 1,31% | 5.751,00 |
| 13.06.2024 | 13,56 | 13,72 | 13,56 | 13,72 | 0,00% | 1.245,00 |
| 12.06.2024 | 13,51 | 14,11 | 13,51 | 13,72 | 3,00% | 5.534,00 |
| 11.06.2024 | 13,44 | 13,61 | 13,32 | 13,32 | -3,13% | 1.714,00 |
| 10.06.2024 | 13,59 | 13,79 | 13,33 | 13,75 | -0,79% | 6.726,00 |
| 07.06.2024 | 13,54 | 13,86 | 13,29 | 13,86 | -1,70% | 4.844,00 |
| 06.06.2024 | 14,40 | 14,52 | 14,10 | 14,10 | -0,42% | 2.744,00 |
| 05.06.2024 | 13,66 | 14,16 | 13,66 | 14,16 | 1,29% | 1.129,00 |
| 04.06.2024 | 14,21 | 14,21 | 13,42 | 13,98 | -1,62% | 8.204,00 |
| 03.06.2024 | 14,29 | 14,29 | 13,36 | 14,21 | 0,85% | 2.086,00 |
| 31.05.2024 | 14,08 | 14,13 | 13,98 | 14,09 | 0,57% | 1.672,00 |
| 30.05.2024 | 13,06 | 14,01 | 13,05 | 14,01 | 7,69% | 3.587,00 |
| 29.05.2024 | 13,30 | 13,47 | 13,01 | 13,01 | -2,91% | 4.852,00 |
| 28.05.2024 | 13,63 | 13,63 | 13,40 | 13,40 | -3,18% | 1.229,00 |