15,000$
0,33%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2026 | 17,37 | 17,50 | 17,37 | 17,50 | 0,63% | 1.445,00 |
| 05.02.2026 | 17,30 | 17,39 | 17,30 | 17,39 | -2,63% | 1.347,00 |
| 04.02.2026 | 18,12 | 18,12 | 17,10 | 17,86 | -0,17% | 1.080,00 |
| 03.02.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 0,11% | 331,00 |
| 02.02.2026 | 18,45 | 20,00 | 17,25 | 17,87 | 3,71% | 10.512,00 |
| 30.01.2026 | 18,00 | 18,55 | 17,21 | 17,23 | -3,53% | 4.681,00 |
| 29.01.2026 | 17,65 | 18,14 | 17,65 | 17,86 | 4,44% | 3.080,00 |
| 28.01.2026 | 16,11 | 17,10 | 16,11 | 17,10 | 0,00% | 1.752,00 |
| 27.01.2026 | 16,01 | 17,10 | 16,01 | 17,10 | 1,18% | 5.832,00 |
| 26.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,46% | 415,00 |
| 22.01.2026 | 16,66 | 17,20 | 16,66 | 17,15 | -1,27% | 724,00 |
| 21.01.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 7,02% | 830,00 |
| 20.01.2026 | 16,53 | 17,13 | 16,23 | 16,23 | 0,00% | 1.302,00 |
| 16.01.2026 | 16,23 | 16,23 | 15,92 | 16,23 | -0,55% | 1.033,00 |
| 15.01.2026 | 16,40 | 16,40 | 16,32 | 16,32 | 2,51% | 984,00 |
| 14.01.2026 | 16,39 | 16,39 | 15,92 | 15,92 | 0,00% | 926,00 |
| 13.01.2026 | 16,10 | 16,10 | 15,92 | 15,92 | -0,87% | 766,00 |
| 12.01.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 1,39% | 248,00 |
| 09.01.2026 | 16,12 | 16,12 | 15,84 | 15,84 | 0,00% | 1.596,00 |
| 08.01.2026 | 16,01 | 16,68 | 15,65 | 15,84 | 0,96% | 10.627,00 |
| 07.01.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -3,21% | 673,00 |
| 06.01.2026 | 16,09 | 16,70 | 16,06 | 16,21 | 1,12% | 4.289,00 |
| 05.01.2026 | 16,10 | 16,32 | 16,03 | 16,03 | -1,29% | 880,00 |
| 02.01.2026 | 16,28 | 16,30 | 16,24 | 16,24 | 1,12% | 1.573,00 |
| 31.12.2025 | 16,00 | 16,49 | 16,00 | 16,06 | -0,06% | 1.746,00 |
| 30.12.2025 | 16,12 | 16,69 | 15,92 | 16,07 | -3,77% | 2.557,00 |
| 29.12.2025 | 16,00 | 16,70 | 16,00 | 16,70 | 4,51% | 1.076,00 |