14,480$
0,35%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,35% | 988,00 |
| 01.07.2025 | 14,65 | 14,65 | 14,12 | 14,43 | 2,20% | 1.073,00 |
| 30.06.2025 | 14,85 | 15,71 | 14,12 | 14,12 | -2,01% | 6.698,00 |
| 27.06.2025 | 15,50 | 15,68 | 14,41 | 14,41 | -4,32% | 12.810,00 |
| 26.06.2025 | 15,06 | 15,06 | 14,45 | 15,06 | 3,86% | 474,00 |
| 25.06.2025 | 14,90 | 15,59 | 14,50 | 14,50 | -2,42% | 22.054,00 |
| 24.06.2025 | 14,81 | 14,86 | 14,73 | 14,86 | 2,06% | 2.733,00 |
| 23.06.2025 | 14,72 | 14,80 | 14,56 | 14,56 | 0,69% | 1.667,00 |
| 20.06.2025 | 14,10 | 14,89 | 14,10 | 14,46 | -5,12% | 4.747,00 |
| 18.06.2025 | 14,61 | 15,24 | 14,61 | 15,24 | 6,42% | 898,00 |
| 17.06.2025 | 14,09 | 14,32 | 14,09 | 14,32 | -0,83% | 663,00 |
| 16.06.2025 | 14,12 | 14,44 | 14,12 | 14,44 | 4,18% | 764,00 |
| 13.06.2025 | 14,03 | 14,03 | 13,85 | 13,86 | -0,50% | 1.039,00 |
| 12.06.2025 | 13,82 | 14,15 | 13,82 | 13,93 | -2,31% | 1.782,00 |
| 11.06.2025 | 14,25 | 14,35 | 14,25 | 14,26 | 0,00% | 2.785,00 |
| 10.06.2025 | 14,75 | 14,75 | 14,26 | 14,26 | -3,58% | 1.561,00 |
| 09.06.2025 | 14,68 | 15,37 | 14,66 | 14,79 | -3,33% | 1.627,00 |
| 06.06.2025 | 15,10 | 15,30 | 14,98 | 15,30 | 4,58% | 1.681,00 |
| 05.06.2025 | 14,63 | 14,63 | 14,63 | 14,63 | -1,61% | 769,00 |
| 04.06.2025 | 14,87 | 14,87 | 14,87 | 14,87 | -1,20% | 922,00 |
| 03.06.2025 | 15,49 | 15,49 | 14,34 | 15,05 | 4,22% | 3.618,00 |
| 02.06.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 1,19% | 1.416,00 |
| 30.05.2025 | 13,97 | 14,74 | 13,74 | 14,27 | 4,70% | 5.931,00 |
| 29.05.2025 | 13,57 | 13,79 | 13,57 | 13,63 | 0,52% | 1.355,00 |
| 28.05.2025 | 13,72 | 13,73 | 13,56 | 13,56 | -1,81% | 1.587,00 |
| 27.05.2025 | 13,51 | 13,81 | 13,32 | 13,81 | 5,02% | 1.317,00 |
| 23.05.2025 | 13,15 | 13,49 | 13,15 | 13,15 | -0,83% | 1.576,00 |
| 22.05.2025 | 13,33 | 13,33 | 13,15 | 13,26 | -2,79% | 1.385,00 |
| 21.05.2025 | 13,50 | 13,64 | 13,25 | 13,64 | 2,40% | 3.578,00 |
| 20.05.2025 | 13,54 | 13,54 | 13,15 | 13,32 | 3,02% | 1.068,00 |
| 19.05.2025 | 13,39 | 13,39 | 12,90 | 12,93 | -1,60% | 1.819,00 |
| 16.05.2025 | 13,32 | 13,83 | 13,14 | 13,14 | -0,08% | 4.463,00 |
| 15.05.2025 | 13,47 | 13,61 | 13,15 | 13,15 | -2,23% | 1.762,00 |
| 14.05.2025 | 13,11 | 13,76 | 13,00 | 13,45 | 2,67% | 1.468,00 |
| 13.05.2025 | 13,34 | 13,82 | 13,10 | 13,10 | 0,77% | 2.417,00 |
| 12.05.2025 | 13,14 | 13,75 | 12,92 | 13,00 | 0,31% | 6.838,00 |
| 09.05.2025 | 13,21 | 13,21 | 12,96 | 12,96 | -1,82% | 2.129,00 |
| 08.05.2025 | 12,64 | 13,38 | 12,63 | 13,20 | 4,35% | 2.472,00 |
| 07.05.2025 | 12,22 | 12,65 | 11,95 | 12,65 | 4,98% | 5.036,00 |
| 06.05.2025 | 11,66 | 12,15 | 11,66 | 12,05 | -0,66% | 3.175,00 |
| 05.05.2025 | 12,27 | 13,50 | 11,71 | 12,13 | -3,50% | 27.674,00 |
| 02.05.2025 | 12,93 | 13,04 | 12,51 | 12,57 | 0,48% | 9.362,00 |
| 01.05.2025 | 12,23 | 12,57 | 12,14 | 12,51 | 3,47% | 3.704,00 |
| 30.04.2025 | 11,57 | 12,09 | 11,57 | 12,09 | 1,51% | 2.145,00 |
| 29.04.2025 | 11,58 | 11,91 | 11,29 | 11,91 | 2,76% | 6.255,00 |
| 28.04.2025 | 12,07 | 12,29 | 11,59 | 11,59 | -1,45% | 7.542,00 |
| 25.04.2025 | 12,25 | 12,25 | 11,73 | 11,76 | -4,93% | 1.389,00 |
| 24.04.2025 | 12,41 | 12,59 | 12,26 | 12,37 | -0,88% | 4.055,00 |
| 23.04.2025 | 12,51 | 12,59 | 12,37 | 12,48 | 0,24% | 4.110,00 |
| 22.04.2025 | 12,20 | 12,52 | 11,98 | 12,45 | 1,38% | 5.987,00 |
| 21.04.2025 | 12,15 | 12,92 | 11,52 | 12,28 | 7,53% | 2.470,00 |
| 17.04.2025 | 11,29 | 11,42 | 11,29 | 11,42 | 1,15% | 1.366,00 |
| 16.04.2025 | 11,82 | 11,82 | 11,29 | 11,29 | 0,98% | 1.639,00 |
| 15.04.2025 | 11,56 | 11,67 | 11,18 | 11,18 | -4,44% | 1.349,00 |
| 14.04.2025 | 11,80 | 12,20 | 11,70 | 11,70 | -0,09% | 5.092,00 |
| 11.04.2025 | 12,00 | 12,00 | 11,71 | 11,71 | 0,95% | 3.167,00 |
| 10.04.2025 | 11,10 | 11,82 | 11,10 | 11,60 | -0,85% | 3.770,00 |
| 09.04.2025 | 11,00 | 11,70 | 10,68 | 11,70 | 9,45% | 2.522,00 |
| 08.04.2025 | 11,23 | 11,31 | 10,69 | 10,69 | -2,02% | 6.496,00 |
| 07.04.2025 | 10,99 | 11,25 | 10,57 | 10,91 | 0,00% | 8.317,00 |
| 04.04.2025 | 10,06 | 11,19 | 9,43 | 10,91 | 3,12% | 18.662,00 |
| 03.04.2025 | 11,03 | 11,04 | 10,57 | 10,58 | -7,60% | 7.512,00 |
| 02.04.2025 | 11,34 | 11,45 | 11,34 | 11,45 | -0,95% | 1.587,00 |
| 01.04.2025 | 11,01 | 11,68 | 11,01 | 11,56 | 5,57% | 1.987,00 |
| 31.03.2025 | 11,22 | 11,30 | 10,75 | 10,95 | -2,41% | 6.273,00 |
| 28.03.2025 | 11,40 | 11,49 | 10,94 | 11,22 | -2,26% | 3.907,00 |
| 27.03.2025 | 10,53 | 11,48 | 10,42 | 11,48 | 10,92% | 28.023,00 |
| 26.03.2025 | 12,00 | 12,00 | 10,25 | 10,35 | -13,32% | 50.500,00 |
| 25.03.2025 | 12,85 | 12,85 | 11,65 | 11,94 | -4,48% | 13.160,00 |
| 24.03.2025 | 12,64 | 12,75 | 12,10 | 12,50 | 1,54% | 5.938,00 |
| 21.03.2025 | 13,91 | 13,91 | 12,29 | 12,31 | -11,50% | 12.605,00 |
| 20.03.2025 | 13,40 | 13,91 | 13,40 | 13,91 | -1,77% | 913,00 |
| 19.03.2025 | 13,45 | 14,16 | 13,30 | 14,16 | 5,04% | 1.562,00 |
| 18.03.2025 | 13,50 | 13,50 | 13,03 | 13,48 | 0,45% | 2.344,00 |
| 17.03.2025 | 14,04 | 14,27 | 13,42 | 13,42 | -7,00% | 18.783,00 |
| 14.03.2025 | 14,15 | 14,43 | 14,00 | 14,43 | 5,87% | 1.656,00 |
| 13.03.2025 | 14,08 | 14,42 | 13,63 | 13,63 | -5,81% | 1.222,00 |
| 12.03.2025 | 14,10 | 14,47 | 14,05 | 14,47 | -0,07% | 41.601,00 |
| 11.03.2025 | 13,97 | 14,48 | 13,80 | 14,48 | 3,58% | 4.066,00 |
| 10.03.2025 | 14,05 | 14,59 | 13,57 | 13,98 | 0,43% | 2.359,00 |
| 07.03.2025 | 13,30 | 13,97 | 13,28 | 13,92 | -1,14% | 2.502,00 |
| 06.03.2025 | 13,92 | 14,09 | 13,79 | 14,08 | 0,64% | 2.030,00 |
| 05.03.2025 | 14,39 | 14,40 | 13,89 | 13,99 | -3,98% | 10.730,00 |
| 04.03.2025 | 14,98 | 15,02 | 14,17 | 14,57 | -1,89% | 2.038,00 |
| 03.03.2025 | 15,08 | 15,26 | 14,85 | 14,85 | -3,57% | 6.013,00 |
| 28.02.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 4,55% | 1.844,00 |
| 27.02.2025 | 13,94 | 15,00 | 13,94 | 14,73 | 4,47% | 2.495,00 |
| 26.02.2025 | 13,72 | 14,10 | 13,72 | 14,10 | 2,25% | 1.433,00 |
| 25.02.2025 | 13,80 | 14,21 | 13,70 | 13,79 | -1,92% | 5.114,00 |
| 24.02.2025 | 13,76 | 14,19 | 13,76 | 14,06 | 1,44% | 1.477,00 |
| 21.02.2025 | 13,74 | 14,47 | 13,74 | 13,86 | 2,67% | 1.626,00 |
| 20.02.2025 | 13,53 | 13,76 | 13,37 | 13,50 | -0,66% | 2.813,00 |
| 19.02.2025 | 13,00 | 13,73 | 13,00 | 13,59 | 4,06% | 4.376,00 |
| 18.02.2025 | 12,74 | 13,08 | 12,74 | 13,06 | 1,63% | 3.722,00 |
| 14.02.2025 | 12,66 | 13,40 | 12,66 | 12,85 | -1,98% | 2.946,00 |
| 13.02.2025 | 12,72 | 13,22 | 12,72 | 13,11 | -3,03% | 4.682,00 |
| 12.02.2025 | 12,83 | 13,53 | 12,83 | 13,52 | 0,22% | 13.157,00 |
| 11.02.2025 | 14,10 | 14,10 | 12,65 | 13,49 | -5,00% | 28.315,00 |
| 10.02.2025 | 14,73 | 14,74 | 13,94 | 14,20 | -0,42% | 2.269,00 |
| 07.02.2025 | 14,15 | 14,34 | 14,15 | 14,26 | -0,56% | 3.371,00 |