16,190$
0,94%
Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 16,08 | 16,21 | 16,05 | 16,19 | 0,94% | 9.291,00 |
| 02.07.2025 | 15,70 | 16,07 | 15,70 | 16,04 | 1,52% | 32.554,00 |
| 01.07.2025 | 15,58 | 15,95 | 15,58 | 15,80 | 1,02% | 23.119,00 |
| 30.06.2025 | 15,58 | 15,87 | 15,53 | 15,64 | -0,89% | 44.597,00 |
| 27.06.2025 | 15,59 | 15,99 | 15,59 | 15,78 | 0,38% | 78.820,00 |
| 26.06.2025 | 15,51 | 15,79 | 15,48 | 15,72 | 1,16% | 27.659,00 |
| 25.06.2025 | 15,73 | 15,94 | 15,54 | 15,54 | -4,01% | 24.754,00 |
| 24.06.2025 | 16,29 | 16,29 | 16,00 | 16,19 | 0,31% | 45.711,00 |
| 23.06.2025 | 15,75 | 16,23 | 15,62 | 16,14 | 2,15% | 53.641,00 |
| 20.06.2025 | 16,01 | 16,25 | 15,71 | 15,80 | -0,75% | 54.899,00 |
| 18.06.2025 | 15,83 | 16,15 | 15,68 | 15,92 | 0,25% | 19.923,00 |
| 17.06.2025 | 15,89 | 16,16 | 15,70 | 15,88 | -0,13% | 25.004,00 |
| 16.06.2025 | 15,97 | 16,00 | 15,69 | 15,90 | 1,47% | 18.347,00 |
| 13.06.2025 | 16,12 | 16,18 | 15,66 | 15,67 | -2,79% | 23.607,00 |
| 12.06.2025 | 16,00 | 16,13 | 15,80 | 16,12 | 0,44% | 25.804,00 |
| 11.06.2025 | 16,36 | 16,36 | 16,00 | 16,05 | -1,35% | 18.933,00 |
| 10.06.2025 | 16,04 | 16,38 | 16,04 | 16,27 | 0,56% | 14.788,00 |
| 09.06.2025 | 16,10 | 16,33 | 15,92 | 16,18 | 1,06% | 19.495,00 |
| 06.06.2025 | 16,09 | 16,30 | 15,76 | 16,01 | -0,68% | 17.616,00 |
| 05.06.2025 | 16,10 | 16,17 | 15,85 | 16,12 | 0,50% | 20.401,00 |
| 04.06.2025 | 16,19 | 16,19 | 15,77 | 16,04 | -0,12% | 17.389,00 |
| 03.06.2025 | 15,97 | 16,15 | 15,88 | 16,06 | 0,50% | 20.600,00 |
| 02.06.2025 | 15,67 | 16,09 | 15,55 | 15,98 | 1,40% | 27.479,00 |
| 30.05.2025 | 16,00 | 16,09 | 15,50 | 15,76 | -1,07% | 23.851,00 |
| 29.05.2025 | 15,94 | 16,05 | 15,60 | 15,93 | 2,38% | 40.424,00 |
| 28.05.2025 | 15,89 | 15,93 | 15,44 | 15,56 | -2,32% | 33.399,00 |
| 27.05.2025 | 15,35 | 16,01 | 15,34 | 15,93 | 4,39% | 27.646,00 |
| 23.05.2025 | 15,21 | 15,55 | 15,11 | 15,26 | -0,39% | 26.661,00 |
| 22.05.2025 | 15,54 | 15,71 | 15,26 | 15,32 | -1,98% | 32.060,00 |
| 21.05.2025 | 15,75 | 15,85 | 15,55 | 15,63 | -1,01% | 25.958,00 |
| 20.05.2025 | 16,02 | 16,02 | 15,76 | 15,79 | -0,13% | 7.734,00 |
| 19.05.2025 | 15,79 | 15,91 | 15,73 | 15,81 | -0,32% | 9.362,00 |
| 16.05.2025 | 15,54 | 16,01 | 15,54 | 15,86 | 1,08% | 30.256,00 |
| 15.05.2025 | 15,11 | 15,74 | 15,01 | 15,69 | 4,95% | 59.001,00 |
| 14.05.2025 | 15,07 | 15,13 | 14,65 | 14,95 | -1,58% | 64.472,00 |
| 13.05.2025 | 15,25 | 15,36 | 15,10 | 15,19 | -0,07% | 41.060,00 |
| 12.05.2025 | 15,37 | 15,51 | 15,20 | 15,20 | -0,13% | 32.929,00 |
| 09.05.2025 | 15,49 | 16,27 | 15,14 | 15,22 | -1,10% | 29.213,00 |
| 08.05.2025 | 15,30 | 15,52 | 15,06 | 15,39 | 0,52% | 13.718,00 |
| 07.05.2025 | 15,56 | 15,56 | 15,16 | 15,31 | 0,07% | 21.469,00 |
| 06.05.2025 | 15,42 | 15,58 | 15,21 | 15,30 | -0,78% | 19.643,00 |
| 05.05.2025 | 16,18 | 16,23 | 15,38 | 15,42 | -4,58% | 48.744,00 |
| 02.05.2025 | 15,74 | 16,42 | 15,55 | 16,16 | 4,33% | 193.628,00 |
| 01.05.2025 | 15,26 | 15,89 | 15,17 | 15,49 | 0,13% | 194.095,00 |
| 30.04.2025 | 15,28 | 15,65 | 15,28 | 15,47 | -0,71% | 20.759,00 |
| 29.04.2025 | 15,71 | 15,71 | 15,41 | 15,58 | 0,45% | 19.962,00 |
| 28.04.2025 | 15,59 | 15,95 | 15,25 | 15,51 | -0,51% | 33.362,00 |
| 25.04.2025 | 15,33 | 15,67 | 15,33 | 15,59 | -0,51% | 11.966,00 |
| 24.04.2025 | 15,39 | 15,80 | 15,39 | 15,67 | -0,51% | 16.908,00 |
| 23.04.2025 | 16,08 | 16,08 | 15,75 | 15,75 | -0,25% | 22.785,00 |
| 22.04.2025 | 15,66 | 16,14 | 15,30 | 15,79 | 2,80% | 18.671,00 |
| 21.04.2025 | 15,51 | 15,62 | 15,21 | 15,36 | -1,29% | 24.246,00 |
| 17.04.2025 | 15,46 | 15,70 | 15,40 | 15,56 | 0,45% | 22.933,00 |
| 16.04.2025 | 15,54 | 15,73 | 15,35 | 15,49 | 0,06% | 21.406,00 |
| 15.04.2025 | 15,53 | 15,66 | 15,38 | 15,48 | 0,06% | 10.841,00 |
| 14.04.2025 | 15,55 | 15,59 | 15,16 | 15,47 | -0,39% | 24.579,00 |
| 11.04.2025 | 15,05 | 15,63 | 14,94 | 15,53 | 1,77% | 30.807,00 |
| 10.04.2025 | 15,58 | 15,64 | 15,09 | 15,26 | -3,54% | 34.615,00 |
| 09.04.2025 | 15,09 | 16,09 | 14,61 | 15,82 | 4,70% | 59.920,00 |
| 08.04.2025 | 15,91 | 15,91 | 14,98 | 15,11 | -1,95% | 48.581,00 |
| 07.04.2025 | 15,25 | 16,10 | 14,75 | 15,41 | -3,02% | 59.352,00 |
| 04.04.2025 | 16,67 | 16,67 | 15,87 | 15,89 | -3,58% | 73.419,00 |
| 03.04.2025 | 16,35 | 16,78 | 16,26 | 16,48 | -0,72% | 57.056,00 |
| 02.04.2025 | 16,51 | 16,70 | 16,45 | 16,60 | 0,00% | 28.260,00 |
| 01.04.2025 | 16,93 | 17,15 | 16,40 | 16,60 | -2,35% | 85.445,00 |
| 31.03.2025 | 17,54 | 17,60 | 16,95 | 17,00 | -2,35% | 41.014,00 |
| 28.03.2025 | 17,61 | 17,71 | 17,33 | 17,41 | -0,85% | 30.877,00 |
| 27.03.2025 | 17,85 | 17,88 | 17,56 | 17,56 | -2,44% | 25.698,00 |
| 26.03.2025 | 18,05 | 18,19 | 17,90 | 18,00 | -0,28% | 32.555,00 |
| 25.03.2025 | 18,27 | 18,27 | 17,98 | 18,05 | -1,26% | 20.978,00 |
| 24.03.2025 | 17,80 | 18,37 | 17,80 | 18,28 | 0,72% | 25.734,00 |
| 21.03.2025 | 18,13 | 18,31 | 17,75 | 18,15 | -0,22% | 75.046,00 |
| 20.03.2025 | 17,78 | 18,20 | 17,76 | 18,19 | 0,55% | 15.403,00 |
| 19.03.2025 | 18,21 | 18,21 | 17,81 | 18,09 | -0,66% | 13.948,00 |
| 18.03.2025 | 17,66 | 18,37 | 17,49 | 18,21 | 2,48% | 62.330,00 |
| 17.03.2025 | 18,16 | 18,50 | 17,30 | 17,77 | 0,45% | 39.841,00 |
| 14.03.2025 | 17,75 | 17,84 | 17,41 | 17,69 | -1,12% | 49.789,00 |
| 13.03.2025 | 18,63 | 18,84 | 17,75 | 17,89 | -5,19% | 16.894,00 |
| 12.03.2025 | 18,33 | 19,01 | 17,82 | 18,87 | 4,20% | 40.444,00 |
| 11.03.2025 | 17,37 | 18,11 | 17,37 | 18,11 | 3,01% | 29.721,00 |
| 10.03.2025 | 17,82 | 17,88 | 17,48 | 17,58 | -1,07% | 26.595,00 |
| 07.03.2025 | 17,40 | 17,87 | 17,40 | 17,77 | 1,37% | 7.971,00 |
| 06.03.2025 | 17,81 | 17,81 | 17,42 | 17,53 | -1,85% | 7.392,00 |
| 05.03.2025 | 17,92 | 18,02 | 17,65 | 17,86 | -0,06% | 22.192,00 |
| 04.03.2025 | 17,78 | 18,04 | 17,68 | 17,87 | -1,22% | 15.060,00 |
| 03.03.2025 | 18,00 | 18,24 | 17,52 | 18,09 | 0,28% | 23.214,00 |
| 28.02.2025 | 17,69 | 18,04 | 17,65 | 18,04 | 0,67% | 27.378,00 |
| 27.02.2025 | 17,91 | 18,00 | 17,58 | 17,92 | 1,59% | 11.503,00 |
| 26.02.2025 | 17,81 | 17,99 | 17,58 | 17,64 | -1,01% | 15.307,00 |
| 25.02.2025 | 17,65 | 17,99 | 17,59 | 17,82 | 1,95% | 25.327,00 |
| 24.02.2025 | 17,41 | 17,81 | 17,41 | 17,48 | -0,11% | 10.289,00 |
| 21.02.2025 | 17,92 | 18,03 | 17,42 | 17,50 | -1,96% | 16.303,00 |
| 20.02.2025 | 17,72 | 17,85 | 17,58 | 17,85 | 0,11% | 12.373,00 |
| 19.02.2025 | 17,71 | 17,86 | 17,56 | 17,83 | 0,34% | 12.635,00 |
| 18.02.2025 | 17,85 | 17,97 | 17,54 | 17,77 | 0,57% | 17.059,00 |
| 14.02.2025 | 18,09 | 18,26 | 17,58 | 17,67 | -1,34% | 10.978,00 |
| 13.02.2025 | 17,72 | 18,00 | 17,72 | 17,91 | 0,79% | 10.148,00 |
| 12.02.2025 | 17,35 | 17,97 | 17,35 | 17,77 | 0,17% | 25.207,00 |
| 11.02.2025 | 17,33 | 17,88 | 17,33 | 17,74 | 0,57% | 12.796,00 |
| 10.02.2025 | 17,30 | 17,78 | 17,28 | 17,64 | 0,97% | 26.500,00 |