21,500$
0,33%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 21,60 | 22,08 | 21,23 | 21,50 | 0,33% | 90.610,00 |
| 08.07.2026 | 21,06 | 21,47 | 21,06 | 21,43 | 3,28% | 12.181,00 |
| 07.07.2026 | 20,69 | 20,85 | 20,69 | 20,75 | 0,29% | 3.413,00 |
| 06.07.2026 | 21,00 | 21,61 | 20,69 | 20,69 | -2,50% | 10.111,00 |
| 02.07.2026 | 21,48 | 21,48 | 21,14 | 21,22 | -0,98% | 3.119,00 |
| 01.07.2026 | 22,50 | 22,50 | 20,94 | 21,43 | -3,77% | 13.417,00 |
| 30.06.2026 | 23,55 | 24,44 | 22,26 | 22,27 | -4,99% | 25.966,00 |
| 29.06.2026 | 20,83 | 23,44 | 20,25 | 23,44 | 9,02% | 53.703,00 |
| 26.06.2026 | 16,11 | 21,50 | 15,33 | 21,50 | 34,12% | 126.762,00 |
| 25.06.2026 | 16,13 | 16,13 | 16,00 | 16,03 | 0,44% | 1.372,00 |
| 24.06.2026 | 15,83 | 16,96 | 15,83 | 15,96 | -1,48% | 5.646,00 |
| 23.06.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -0,25% | 1.145,00 |
| 22.06.2026 | 15,98 | 16,24 | 15,64 | 16,24 | 1,50% | 50.219,00 |
| 18.06.2026 | 15,09 | 16,00 | 14,76 | 16,00 | 7,60% | 8.867,00 |
| 17.06.2026 | 14,85 | 14,87 | 14,85 | 14,87 | -1,00% | 1.203,00 |
| 16.06.2026 | 14,70 | 15,02 | 14,70 | 15,02 | 2,60% | 2.131,00 |
| 15.06.2026 | 14,97 | 14,99 | 14,64 | 14,64 | -1,81% | 3.635,00 |
| 12.06.2026 | 15,10 | 15,10 | 14,70 | 14,91 | -2,17% | 10.579,00 |
| 11.06.2026 | 15,43 | 15,43 | 14,67 | 15,24 | -0,20% | 4.355,00 |
| 10.06.2026 | 15,50 | 15,50 | 14,97 | 15,27 | 1,80% | 10.166,00 |
| 09.06.2026 | 14,83 | 15,50 | 14,71 | 15,00 | 5,63% | 14.769,00 |
| 08.06.2026 | 14,02 | 14,90 | 13,44 | 14,20 | 2,82% | 47.266,00 |
| 05.06.2026 | 14,24 | 14,24 | 13,81 | 13,81 | -4,10% | 1.042,00 |
| 04.06.2026 | 14,58 | 14,75 | 14,40 | 14,40 | -1,77% | 4.176,00 |
| 03.06.2026 | 15,00 | 15,00 | 14,66 | 14,66 | -4,06% | 2.808,00 |
| 02.06.2026 | 14,92 | 15,56 | 14,92 | 15,28 | 1,66% | 3.076,00 |
| 01.06.2026 | 15,43 | 15,43 | 15,03 | 15,03 | 0,20% | 1.270,00 |
| 29.05.2026 | 15,00 | 15,47 | 15,00 | 15,00 | 0,33% | 1.537,00 |
| 28.05.2026 | 15,16 | 15,16 | 14,24 | 14,95 | -2,22% | 8.840,00 |
| 27.05.2026 | 15,07 | 15,64 | 15,07 | 15,29 | -8,44% | 4.985,00 |
| 26.05.2026 | 15,03 | 18,10 | 14,88 | 16,70 | 18,86% | 65.300,00 |
| 22.05.2026 | 14,48 | 14,48 | 14,05 | 14,05 | -0,92% | 1.176,00 |
| 21.05.2026 | 13,77 | 14,89 | 13,70 | 14,18 | 1,36% | 8.725,00 |
| 20.05.2026 | 13,70 | 13,99 | 13,70 | 13,99 | 2,12% | 1.889,00 |
| 19.05.2026 | 13,66 | 13,80 | 13,66 | 13,70 | -1,44% | 2.003,00 |
| 18.05.2026 | 13,24 | 13,99 | 13,10 | 13,90 | 4,83% | 4.718,00 |
| 15.05.2026 | 13,10 | 13,84 | 13,10 | 13,26 | 1,07% | 1.876,00 |
| 14.05.2026 | 12,92 | 13,20 | 12,92 | 13,12 | 0,69% | 2.923,00 |
| 13.05.2026 | 13,50 | 13,50 | 13,01 | 13,03 | -0,46% | 1.586,00 |
| 12.05.2026 | 12,42 | 13,34 | 12,42 | 13,09 | -6,10% | 4.929,00 |
| 11.05.2026 | 13,34 | 13,94 | 13,34 | 13,94 | 0,94% | 3.027,00 |
| 08.05.2026 | 13,45 | 13,81 | 13,45 | 13,81 | 2,22% | 851,00 |
| 07.05.2026 | 13,55 | 13,55 | 13,25 | 13,51 | -0,73% | 2.503,00 |
| 06.05.2026 | 13,61 | 14,00 | 13,61 | 13,61 | 0,00% | 3.483,00 |
| 05.05.2026 | 13,65 | 14,03 | 13,35 | 13,61 | -1,38% | 5.676,00 |
| 04.05.2026 | 14,40 | 14,40 | 13,65 | 13,80 | -5,28% | 3.910,00 |
| 01.05.2026 | 14,25 | 14,57 | 14,25 | 14,57 | 2,90% | 469,00 |
| 30.04.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 2,98% | 1.253,00 |
| 29.04.2026 | 14,25 | 14,30 | 13,75 | 13,75 | -4,98% | 5.640,00 |
| 28.04.2026 | 14,44 | 14,47 | 14,44 | 14,47 | 0,00% | 649,00 |
| 27.04.2026 | 14,68 | 14,68 | 14,30 | 14,47 | -0,21% | 1.380,00 |
| 24.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 400,00 |
| 23.04.2026 | 14,45 | 15,34 | 14,45 | 14,50 | 0,90% | 724,00 |
| 22.04.2026 | 14,25 | 14,37 | 14,25 | 14,37 | -0,76% | 957,00 |
| 21.04.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 5,08% | 478,00 |
| 20.04.2026 | 14,60 | 14,60 | 13,05 | 13,78 | -2,55% | 15.947,00 |
| 17.04.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,57% | 984,00 |
| 16.04.2026 | 14,06 | 14,06 | 14,06 | 14,06 | -1,26% | 480,00 |
| 15.04.2026 | 14,19 | 14,39 | 14,01 | 14,24 | 0,35% | 4.687,00 |
| 14.04.2026 | 14,00 | 14,19 | 14,00 | 14,19 | 1,28% | 1.179,00 |
| 13.04.2026 | 13,73 | 14,01 | 13,73 | 14,01 | -0,64% | 1.104,00 |
| 10.04.2026 | 14,35 | 14,35 | 14,10 | 14,10 | -5,62% | 2.196,00 |
| 09.04.2026 | 14,94 | 14,94 | 14,94 | 14,94 | -1,58% | 680,00 |
| 08.04.2026 | 15,28 | 15,88 | 14,31 | 15,18 | 2,29% | 5.170,00 |
| 07.04.2026 | 14,15 | 15,16 | 14,15 | 14,84 | 1,85% | 6.422,00 |
| 06.04.2026 | 14,61 | 14,61 | 14,57 | 14,57 | -1,02% | 744,00 |
| 02.04.2026 | 14,72 | 14,72 | 14,72 | 14,72 | -3,22% | 628,00 |
| 01.04.2026 | 15,30 | 15,30 | 15,21 | 15,21 | -0,46% | 1.441,00 |
| 27.03.2026 | 15,06 | 15,62 | 15,06 | 15,28 | 0,00% | 4.707,00 |
| 26.03.2026 | 14,80 | 15,28 | 14,80 | 15,28 | -4,80% | 347,00 |
| 25.03.2026 | 15,83 | 16,05 | 15,83 | 16,05 | -1,29% | 806,00 |
| 23.03.2026 | 16,26 | 16,26 | 15,45 | 16,26 | 7,04% | 1.048,00 |
| 20.03.2026 | 14,56 | 16,03 | 14,56 | 15,19 | 0,86% | 17.583,00 |
| 19.03.2026 | 14,99 | 15,06 | 14,43 | 15,06 | 0,07% | 4.260,00 |
| 18.03.2026 | 15,05 | 15,05 | 15,05 | 15,05 | -1,89% | 1.226,00 |
| 17.03.2026 | 14,87 | 15,34 | 14,87 | 15,34 | 1,19% | 1.346,00 |
| 16.03.2026 | 14,42 | 15,24 | 14,42 | 15,16 | -0,07% | 1.633,00 |
| 13.03.2026 | 15,00 | 15,45 | 14,95 | 15,17 | -1,81% | 5.559,00 |
| 12.03.2026 | 16,00 | 17,06 | 15,00 | 15,45 | -4,81% | 2.601,00 |
| 11.03.2026 | 16,45 | 16,45 | 16,23 | 16,23 | -2,35% | 802,00 |
| 10.03.2026 | 17,13 | 17,13 | 16,50 | 16,62 | -3,93% | 3.740,00 |
| 09.03.2026 | 17,10 | 17,30 | 17,10 | 17,30 | 1,17% | 4.210,00 |
| 06.03.2026 | 17,52 | 17,61 | 17,10 | 17,10 | 0,00% | 7.591,00 |
| 05.03.2026 | 17,10 | 17,29 | 17,10 | 17,10 | -3,06% | 656,00 |
| 04.03.2026 | 17,16 | 17,64 | 17,11 | 17,64 | 3,16% | 1.942,00 |
| 03.03.2026 | 17,12 | 17,13 | 17,10 | 17,10 | -1,21% | 3.619,00 |
| 02.03.2026 | 17,23 | 17,70 | 17,12 | 17,31 | 1,23% | 3.655,00 |
| 27.02.2026 | 17,13 | 17,35 | 17,10 | 17,10 | -2,56% | 1.631,00 |
| 26.02.2026 | 17,44 | 17,83 | 17,30 | 17,55 | -0,23% | 4.405,00 |
| 25.02.2026 | 17,63 | 17,95 | 17,20 | 17,59 | 1,15% | 16.712,00 |
| 24.02.2026 | 17,10 | 17,39 | 17,10 | 17,39 | 1,70% | 5.970,00 |
| 23.02.2026 | 17,13 | 17,13 | 17,10 | 17,10 | -1,16% | 2.125,00 |
| 20.02.2026 | 17,65 | 17,65 | 17,10 | 17,30 | 0,87% | 1.137,00 |
| 18.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | 0,00% | 852,00 |
| 17.02.2026 | 17,20 | 18,00 | 17,15 | 17,15 | 0,00% | 2.019,00 |
| 13.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -3,38% | 491,00 |
| 12.02.2026 | 17,50 | 17,75 | 17,50 | 17,75 | 0,00% | 543,00 |
| 11.02.2026 | 18,00 | 18,00 | 17,75 | 17,75 | 1,43% | 982,00 |
| 10.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 1.098,00 |
| 09.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 511,00 |