9,880$
1,33%
Echtzeit-Aktienkurs American Strategic Investment Co
Bid:
Ask:
Aktienkurse zur American Strategic Investment Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 9,75 | 9,96 | 9,37 | 9,66 | -0,97% | 2.894,00 |
| 29.05.2025 | 9,75 | 9,82 | 9,75 | 9,75 | -1,61% | 531,00 |
| 28.05.2025 | 9,83 | 10,30 | 9,38 | 9,91 | 2,16% | 9.188,00 |
| 27.05.2025 | 10,21 | 10,30 | 9,70 | 9,70 | -8,49% | 1.553,00 |
| 23.05.2025 | 10,77 | 10,80 | 10,07 | 10,60 | -1,85% | 3.964,00 |
| 22.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,27% | 915,00 |
| 21.05.2025 | 10,05 | 10,56 | 9,60 | 10,56 | 3,02% | 1.748,00 |
| 20.05.2025 | 10,94 | 10,94 | 10,25 | 10,25 | -3,03% | 2.978,00 |
| 19.05.2025 | 11,14 | 11,29 | 10,45 | 10,57 | -3,03% | 4.609,00 |
| 16.05.2025 | 10,50 | 10,90 | 10,50 | 10,90 | 2,35% | 3.454,00 |
| 15.05.2025 | 11,00 | 11,00 | 10,65 | 10,65 | 0,95% | 5.289,00 |
| 14.05.2025 | 11,20 | 11,75 | 10,55 | 10,55 | -6,22% | 2.495,00 |
| 13.05.2025 | 11,08 | 11,25 | 10,74 | 11,25 | -2,17% | 2.668,00 |
| 12.05.2025 | 10,81 | 11,77 | 10,81 | 11,50 | 0,31% | 1.661,00 |
| 09.05.2025 | 11,13 | 11,47 | 11,13 | 11,47 | 0,00% | 884,00 |
| 08.05.2025 | 11,71 | 11,71 | 11,47 | 11,47 | -1,67% | 919,00 |
| 07.05.2025 | 11,13 | 11,66 | 11,13 | 11,66 | 4,76% | 2.026,00 |
| 06.05.2025 | 11,22 | 11,22 | 11,13 | 11,13 | 1,18% | 741,00 |
| 05.05.2025 | 11,02 | 11,02 | 10,68 | 11,00 | 1,85% | 2.105,00 |
| 02.05.2025 | 11,73 | 11,73 | 10,80 | 10,80 | -2,93% | 1.198,00 |
| 01.05.2025 | 12,00 | 12,00 | 11,13 | 11,13 | -1,80% | 1.486,00 |
| 30.04.2025 | 11,11 | 11,72 | 11,11 | 11,33 | -1,82% | 2.419,00 |
| 29.04.2025 | 11,09 | 11,60 | 11,09 | 11,54 | 0,00% | 2.405,00 |
| 28.04.2025 | 11,98 | 12,00 | 11,54 | 11,54 | -3,83% | 1.827,00 |
| 25.04.2025 | 12,75 | 12,75 | 11,32 | 12,00 | 0,50% | 5.645,00 |
| 24.04.2025 | 10,93 | 12,24 | 10,93 | 11,94 | 5,37% | 4.258,00 |
| 23.04.2025 | 11,30 | 11,49 | 11,30 | 11,33 | -1,72% | 1.100,00 |
| 22.04.2025 | 11,13 | 11,70 | 11,13 | 11,53 | -0,52% | 2.924,00 |
| 21.04.2025 | 11,59 | 11,59 | 11,59 | 11,59 | -0,94% | 571,00 |
| 17.04.2025 | 11,05 | 11,70 | 10,51 | 11,70 | 2,90% | 5.742,00 |
| 16.04.2025 | 11,70 | 11,70 | 11,06 | 11,37 | -9,04% | 18.832,00 |
| 15.04.2025 | 11,82 | 13,59 | 11,82 | 12,50 | 3,05% | 27.061,00 |
| 14.04.2025 | 11,97 | 12,43 | 11,81 | 12,13 | 1,08% | 17.204,00 |
| 11.04.2025 | 11,99 | 12,00 | 11,80 | 12,00 | 1,18% | 5.254,00 |
| 10.04.2025 | 11,49 | 11,95 | 11,10 | 11,86 | 3,58% | 7.760,00 |
| 09.04.2025 | 11,18 | 11,72 | 11,18 | 11,45 | -0,17% | 2.978,00 |
| 08.04.2025 | 11,39 | 11,95 | 10,70 | 11,47 | 4,14% | 5.761,00 |
| 07.04.2025 | 10,80 | 11,34 | 9,99 | 11,01 | 3,42% | 6.981,00 |
| 04.04.2025 | 11,22 | 11,23 | 9,43 | 10,65 | -5,84% | 13.345,00 |
| 03.04.2025 | 11,70 | 12,19 | 9,48 | 11,31 | 0,35% | 14.623,00 |
| 02.04.2025 | 11,70 | 12,17 | 11,20 | 11,27 | -0,97% | 4.319,00 |
| 01.04.2025 | 11,80 | 12,10 | 10,90 | 11,38 | 1,61% | 7.465,00 |
| 31.03.2025 | 12,20 | 12,20 | 10,65 | 11,20 | -2,18% | 23.063,00 |
| 28.03.2025 | 10,73 | 12,48 | 10,40 | 11,45 | 8,63% | 14.203,00 |
| 27.03.2025 | 10,75 | 10,75 | 10,04 | 10,54 | -0,09% | 2.322,00 |
| 26.03.2025 | 10,75 | 10,75 | 10,53 | 10,55 | -1,68% | 3.232,00 |
| 25.03.2025 | 10,75 | 10,75 | 10,54 | 10,73 | -0,19% | 2.858,00 |
| 24.03.2025 | 10,85 | 10,95 | 10,05 | 10,75 | 3,86% | 10.306,00 |
| 21.03.2025 | 9,40 | 10,53 | 9,40 | 10,35 | 8,31% | 4.741,00 |
| 20.03.2025 | 9,60 | 10,01 | 9,30 | 9,56 | -3,47% | 3.640,00 |
| 19.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 4,10% | 1.837,00 |
| 18.03.2025 | 9,82 | 10,00 | 9,51 | 9,51 | -4,90% | 2.799,00 |
| 17.03.2025 | 9,75 | 10,15 | 9,69 | 10,00 | 0,00% | 1.739,00 |
| 14.03.2025 | 10,00 | 10,21 | 9,80 | 10,00 | -3,29% | 3.864,00 |
| 13.03.2025 | 9,99 | 10,34 | 9,80 | 10,34 | 3,82% | 3.815,00 |
| 12.03.2025 | 10,00 | 10,21 | 9,65 | 9,96 | -2,35% | 9.164,00 |
| 11.03.2025 | 10,00 | 10,40 | 10,00 | 10,20 | 0,00% | 3.006,00 |
| 10.03.2025 | 10,20 | 10,38 | 10,06 | 10,20 | 2,39% | 2.551,00 |
| 07.03.2025 | 10,58 | 10,58 | 9,67 | 9,96 | -2,76% | 1.212,00 |
| 06.03.2025 | 10,02 | 10,50 | 9,75 | 10,25 | -4,96% | 4.584,00 |
| 05.03.2025 | 10,12 | 10,78 | 9,80 | 10,78 | 6,63% | 9.264,00 |
| 04.03.2025 | 10,58 | 11,02 | 10,11 | 10,11 | -2,98% | 22.539,00 |
| 03.03.2025 | 10,61 | 11,36 | 10,32 | 10,42 | -1,04% | 4.585,00 |
| 28.02.2025 | 10,10 | 10,90 | 10,10 | 10,53 | 4,26% | 2.285,00 |
| 27.02.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -1,56% | 662,00 |
| 26.02.2025 | 10,09 | 10,26 | 10,00 | 10,26 | -1,25% | 2.926,00 |
| 25.02.2025 | 10,26 | 10,79 | 10,00 | 10,39 | -2,44% | 3.565,00 |
| 24.02.2025 | 11,14 | 11,14 | 10,30 | 10,65 | 1,91% | 1.708,00 |
| 21.02.2025 | 10,83 | 10,83 | 10,35 | 10,45 | -5,86% | 2.598,00 |
| 20.02.2025 | 11,58 | 11,58 | 10,88 | 11,10 | -3,31% | 2.601,00 |
| 19.02.2025 | 11,45 | 11,65 | 11,27 | 11,48 | -0,61% | 6.586,00 |
| 18.02.2025 | 11,55 | 11,96 | 11,55 | 11,55 | -3,75% | 4.618,00 |
| 14.02.2025 | 11,30 | 12,52 | 11,10 | 12,00 | 6,19% | 10.846,00 |
| 13.02.2025 | 10,60 | 11,30 | 10,60 | 11,30 | 4,34% | 14.180,00 |
| 12.02.2025 | 11,24 | 11,24 | 10,50 | 10,83 | -3,65% | 8.291,00 |
| 11.02.2025 | 11,20 | 11,25 | 10,54 | 11,24 | 2,18% | 10.250,00 |
| 10.02.2025 | 11,00 | 11,00 | 10,75 | 11,00 | 0,00% | 5.551,00 |
| 07.02.2025 | 10,46 | 11,00 | 9,86 | 11,00 | 4,27% | 5.588,00 |
| 06.02.2025 | 10,45 | 11,25 | 10,45 | 10,55 | -1,77% | 4.413,00 |
| 05.02.2025 | 10,20 | 10,74 | 9,87 | 10,74 | 5,60% | 3.029,00 |
| 04.02.2025 | 10,29 | 10,74 | 10,17 | 10,17 | 1,40% | 6.278,00 |
| 03.02.2025 | 10,23 | 10,74 | 10,03 | 10,03 | 1,21% | 2.724,00 |
| 31.01.2025 | 9,22 | 10,48 | 9,22 | 9,91 | 1,64% | 5.599,00 |
| 30.01.2025 | 9,68 | 10,57 | 9,45 | 9,75 | -2,50% | 4.504,00 |
| 29.01.2025 | 9,58 | 10,54 | 9,58 | 10,00 | -0,10% | 5.874,00 |
| 28.01.2025 | 9,51 | 10,01 | 9,37 | 10,01 | 3,84% | 10.197,00 |
| 27.01.2025 | 9,20 | 9,64 | 8,92 | 9,64 | 5,36% | 5.877,00 |
| 24.01.2025 | 9,10 | 9,20 | 8,90 | 9,15 | 0,22% | 4.223,00 |
| 23.01.2025 | 9,00 | 9,13 | 8,99 | 9,13 | 1,56% | 4.133,00 |
| 22.01.2025 | 9,25 | 9,25 | 8,82 | 8,99 | -2,18% | 6.799,00 |
| 21.01.2025 | 9,05 | 9,25 | 8,81 | 9,19 | 4,38% | 5.022,00 |
| 17.01.2025 | 9,18 | 9,25 | 8,50 | 8,80 | 0,05% | 3.353,00 |
| 16.01.2025 | 8,70 | 9,22 | 8,57 | 8,80 | 1,15% | 23.619,00 |
| 15.01.2025 | 8,81 | 9,24 | 8,51 | 8,70 | -3,23% | 3.844,00 |
| 14.01.2025 | 9,05 | 9,10 | 8,51 | 8,99 | 5,15% | 2.171,00 |
| 13.01.2025 | 8,81 | 9,09 | 8,55 | 8,55 | -5,94% | 5.797,00 |
| 10.01.2025 | 9,10 | 9,10 | 8,68 | 9,09 | 2,83% | 1.625,00 |
| 08.01.2025 | 8,85 | 9,08 | 8,67 | 8,84 | -1,67% | 3.018,00 |
| 07.01.2025 | 9,01 | 9,01 | 8,84 | 8,99 | -0,33% | 2.383,00 |
| 06.01.2025 | 9,09 | 9,09 | 8,62 | 9,02 | 0,33% | 7.712,00 |