Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,09 | 9,52 | 9,09 | 9,40 | 0,00% | - |
| 25.02.2021 | 9,68 | 9,70 | 0,00 | 9,40 | -1,16% | - |
| 24.02.2021 | 9,51 | 9,51 | 9,51 | 9,51 | -0,21% | - |
| 23.02.2021 | 9,82 | 9,86 | 9,20 | 9,53 | -5,55% | - |
| 22.02.2021 | 9,89 | 10,19 | 9,57 | 10,09 | 2,49% | - |
| 19.02.2021 | 9,48 | 9,86 | 9,48 | 9,84 | 0,36% | - |
| 18.02.2021 | 9,61 | 9,81 | 9,48 | 9,81 | -1,16% | - |
| 17.02.2021 | 9,94 | 10,24 | 9,62 | 9,92 | -0,60% | - |
| 16.02.2021 | 9,87 | 10,26 | 9,74 | 9,98 | 3,63% | - |
| 12.02.2021 | 9,74 | 10,00 | 9,63 | 9,63 | -1,73% | - |
| 11.02.2021 | 9,76 | 10,00 | 9,57 | 9,80 | 1,61% | - |
| 10.02.2021 | 9,61 | 10,06 | 9,46 | 9,65 | -3,41% | - |
| 09.02.2021 | 9,82 | 9,99 | 9,82 | 9,99 | 0,66% | - |
| 08.02.2021 | 9,53 | 10,16 | 9,50 | 9,92 | 4,31% | - |
| 05.02.2021 | 9,28 | 9,69 | 9,11 | 9,51 | 0,05% | - |
| 04.02.2021 | 9,51 | 9,51 | 9,51 | 9,51 | 5,44% | - |
| 03.02.2021 | 9,11 | 9,36 | 8,89 | 9,02 | 0,84% | - |
| 02.02.2021 | 9,37 | 9,37 | 8,92 | 8,94 | 0,11% | - |
| 01.02.2021 | 8,94 | 9,35 | 8,68 | 8,93 | 2,64% | - |
| 29.01.2021 | 8,94 | 8,96 | 8,51 | 8,70 | -3,28% | - |
| 28.01.2021 | 9,53 | 10,34 | 8,96 | 9,00 | -7,17% | - |
| 27.01.2021 | 9,77 | 9,90 | 9,36 | 9,69 | -2,22% | - |
| 26.01.2021 | 9,83 | 10,06 | 9,83 | 9,91 | -0,05% | - |
| 25.01.2021 | 9,69 | 9,94 | 9,58 | 9,92 | 8,60% | - |
| 22.01.2021 | 9,02 | 9,34 | 8,96 | 9,13 | -3,74% | - |
| 21.01.2021 | 9,84 | 9,84 | 9,49 | 9,49 | 0,74% | - |
| 20.01.2021 | 9,81 | 9,89 | 9,42 | 9,42 | -4,99% | - |
| 19.01.2021 | 10,70 | 10,70 | 9,75 | 9,91 | -1,59% | - |
| 15.01.2021 | 10,09 | 10,27 | 9,58 | 10,07 | 2,29% | - |
| 14.01.2021 | 10,14 | 10,50 | 9,71 | 9,85 | -0,40% | - |
| 13.01.2021 | 9,63 | 9,89 | 9,35 | 9,89 | 3,08% | - |
| 12.01.2021 | 9,34 | 9,88 | 9,29 | 9,59 | 7,09% | - |
| 11.01.2021 | 8,79 | 8,96 | 8,61 | 8,96 | -4,33% | - |
| 08.01.2021 | 9,54 | 9,54 | 9,17 | 9,36 | 1,79% | - |
| 07.01.2021 | 10,25 | 10,28 | 9,13 | 9,20 | -8,78% | - |
| 06.01.2021 | 10,09 | 10,78 | 10,02 | 10,08 | -2,09% | - |
| 05.01.2021 | 10,63 | 10,92 | 10,20 | 10,30 | 1,13% | - |
| 04.01.2021 | 11,30 | 11,34 | 10,04 | 10,18 | -8,74% | - |
| 31.12.2020 | 11,40 | 11,40 | 11,06 | 11,16 | 1,69% | - |
| 30.12.2020 | 11,79 | 11,91 | 10,97 | 10,97 | -1,39% | - |
| 29.12.2020 | 11,37 | 11,61 | 10,61 | 11,13 | 1,23% | - |
| 28.12.2020 | 10,99 | 10,99 | 10,99 | 10,99 | -7,88% | - |
| 24.12.2020 | 12,20 | 12,34 | 11,48 | 11,93 | 1,02% | - |
| 23.12.2020 | 11,77 | 12,71 | 11,77 | 11,81 | -2,96% | - |
| 22.12.2020 | 13,47 | 13,47 | 12,15 | 12,17 | -8,01% | - |
| 21.12.2020 | 13,37 | 13,40 | 13,05 | 13,23 | 1,19% | - |
| 18.12.2020 | 13,23 | 13,55 | 12,94 | 13,08 | -1,36% | - |
| 17.12.2020 | 13,25 | 13,34 | 12,93 | 13,26 | -1,23% | - |
| 16.12.2020 | 13,46 | 13,89 | 13,21 | 13,42 | -1,00% | - |
| 15.12.2020 | 12,13 | 13,56 | 11,98 | 13,56 | 14,34% | - |
| 14.12.2020 | 11,71 | 11,86 | 11,22 | 11,86 | 9,01% | - |
| 11.12.2020 | 10,91 | 11,21 | 10,84 | 10,88 | -1,32% | - |
| 10.12.2020 | 10,24 | 11,04 | 10,24 | 11,02 | 2,32% | - |
| 09.12.2020 | 10,59 | 10,96 | 10,57 | 10,77 | 2,47% | - |
| 08.12.2020 | 10,65 | 13,33 | 6,48 | 10,51 | -2,05% | - |
| 07.12.2020 | 10,12 | 10,73 | 10,04 | 10,73 | 4,53% | - |
| 04.12.2020 | 10,65 | 10,65 | 10,23 | 10,27 | -0,29% | - |
| 03.12.2020 | 10,32 | 10,42 | 10,10 | 10,30 | 15,87% | - |
| 02.12.2020 | 10,43 | 10,62 | 5,91 | 8,89 | -14,81% | - |
| 01.12.2020 | 9,36 | 10,43 | 9,36 | 10,43 | 12,15% | - |
| 30.11.2020 | 9,08 | 9,42 | 9,08 | 9,30 | -0,53% | - |
| 27.11.2020 | 9,14 | 9,48 | 9,14 | 9,35 | -1,01% | - |
| 25.11.2020 | 9,67 | 9,88 | 9,44 | 9,45 | -0,05% | - |
| 24.11.2020 | 9,53 | 9,73 | 9,37 | 9,45 | -0,94% | - |
| 23.11.2020 | 9,70 | 9,87 | 9,15 | 9,54 | 0,85% | - |
| 20.11.2020 | 9,34 | 9,46 | 9,13 | 9,46 | 5,52% | - |
| 19.11.2020 | 8,99 | 8,99 | 8,97 | 8,97 | -6,13% | - |
| 18.11.2020 | 9,17 | 9,61 | 9,17 | 9,55 | -1,85% | - |
| 17.11.2020 | 9,33 | 9,78 | 9,33 | 9,73 | -2,89% | - |
| 16.11.2020 | 9,82 | 10,02 | 9,82 | 10,02 | 9,69% | - |
| 13.11.2020 | 8,97 | 9,36 | 8,97 | 9,14 | 4,94% | - |
| 12.11.2020 | 9,26 | 9,26 | 8,71 | 8,71 | -8,51% | - |
| 11.11.2020 | 9,82 | 10,05 | 9,52 | 9,52 | -7,93% | - |
| 10.11.2020 | 10,88 | 10,98 | 10,34 | 10,34 | -3,23% | - |
| 09.11.2020 | 9,60 | 11,66 | 9,53 | 10,68 | 17,49% | - |
| 06.11.2020 | 8,78 | 9,09 | 8,78 | 9,09 | -1,73% | - |
| 05.11.2020 | 8,41 | 9,51 | 8,41 | 9,25 | 9,73% | - |
| 04.11.2020 | 8,22 | 8,92 | 8,22 | 8,43 | -4,10% | - |
| 03.11.2020 | 0,00 | 8,98 | 0,00 | 8,79 | 6,03% | - |
| 02.11.2020 | 7,76 | 8,32 | 7,76 | 8,29 | 5,07% | - |
| 30.10.2020 | 8,31 | 8,31 | 0,00 | 7,89 | -2,35% | - |
| 29.10.2020 | 7,61 | 8,15 | 7,57 | 8,08 | 2,34% | - |
| 28.10.2020 | 8,16 | 8,23 | 0,00 | 7,90 | -6,57% | - |
| 27.10.2020 | 8,39 | 8,45 | 8,38 | 8,45 | 1,68% | - |
| 26.10.2020 | 8,17 | 8,31 | 8,17 | 8,31 | -1,71% | - |
| 23.10.2020 | 8,77 | 8,88 | 8,15 | 8,46 | 1,74% | - |
| 22.10.2020 | 8,70 | 8,88 | 8,31 | 8,31 | -3,93% | - |
| 21.10.2020 | 8,94 | 9,13 | 8,63 | 8,65 | -3,19% | - |
| 20.10.2020 | 9,73 | 9,73 | 8,81 | 8,94 | 0,22% | - |
| 19.10.2020 | 9,33 | 9,42 | 8,74 | 8,92 | -7,66% | - |
| 16.10.2020 | 9,47 | 9,84 | 9,31 | 9,66 | 1,15% | - |
| 15.10.2020 | 9,14 | 9,55 | 9,04 | 9,55 | 2,52% | - |
| 14.10.2020 | 9,11 | 9,36 | 9,00 | 9,31 | -0,11% | - |
| 13.10.2020 | 9,27 | 9,56 | 9,27 | 9,32 | -1,06% | - |
| 12.10.2020 | 9,12 | 9,42 | 9,12 | 9,42 | 0,48% | - |
| 09.10.2020 | 8,71 | 9,58 | 8,71 | 9,38 | -0,37% | - |
| 08.10.2020 | 9,99 | 9,99 | 9,37 | 9,41 | -4,71% | - |
| 07.10.2020 | 8,76 | 9,92 | 8,76 | 9,88 | 3,89% | - |
| 06.10.2020 | 9,09 | 9,73 | 9,09 | 9,51 | 2,15% | - |
| 05.10.2020 | 9,67 | 9,80 | 9,31 | 9,31 | -5,82% | - |