8,680$
-1,25%
Echtzeit-Aktienkurs American Strategic Investment Co
Bid:
Ask:
Aktienkurse zur American Strategic Investment Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 8,79 | 9,21 | 8,51 | 8,65 | -1,59% | 41.645,00 |
| 05.08.2026 | 9,26 | 9,42 | 8,79 | 8,79 | -6,39% | 11.002,00 |
| 04.08.2026 | 8,66 | 9,80 | 8,50 | 9,39 | 5,15% | 107.705,00 |
| 03.08.2026 | 9,13 | 9,56 | 8,93 | 8,93 | -0,89% | 72.592,00 |
| 31.07.2026 | 9,35 | 9,65 | 8,95 | 9,01 | -5,65% | 67.160,00 |
| 30.07.2026 | 9,73 | 9,73 | 9,30 | 9,55 | -0,62% | 8.454,00 |
| 29.07.2026 | 9,63 | 9,84 | 8,94 | 9,61 | 9,08% | 91.364,00 |
| 28.07.2026 | 8,44 | 9,15 | 8,40 | 8,81 | 2,56% | 38.458,00 |
| 27.07.2026 | 8,37 | 8,98 | 8,23 | 8,59 | 4,82% | 24.438,00 |
| 24.07.2026 | 8,26 | 8,34 | 8,18 | 8,20 | 0,80% | 1.896,00 |
| 23.07.2026 | 8,12 | 8,21 | 8,11 | 8,13 | -2,52% | 3.705,00 |
| 22.07.2026 | 8,42 | 8,45 | 8,05 | 8,34 | 1,09% | 9.950,00 |
| 21.07.2026 | 8,43 | 8,48 | 8,25 | 8,25 | -1,67% | 18.966,00 |
| 20.07.2026 | 8,64 | 8,64 | 8,28 | 8,39 | -0,24% | 6.270,00 |
| 17.07.2026 | 8,36 | 8,78 | 8,21 | 8,41 | -1,29% | 117.802,00 |
| 16.07.2026 | 8,30 | 9,01 | 8,27 | 8,52 | -0,12% | 554.728,00 |
| 15.07.2026 | 8,53 | 8,64 | 8,53 | 8,53 | 1,43% | 737,00 |
| 14.07.2026 | 8,40 | 8,43 | 8,17 | 8,41 | 0,12% | 14.852,00 |
| 13.07.2026 | 8,20 | 8,73 | 8,11 | 8,40 | 1,82% | 26.229,00 |
| 10.07.2026 | 8,36 | 8,36 | 8,25 | 8,25 | -2,83% | 8.378,00 |
| 09.07.2026 | 8,68 | 8,68 | 8,30 | 8,49 | -2,53% | 6.519,00 |
| 08.07.2026 | 8,59 | 8,81 | 8,19 | 8,71 | 4,31% | 155.457,00 |
| 07.07.2026 | 9,06 | 9,19 | 8,16 | 8,35 | -10,70% | 21.779,00 |
| 06.07.2026 | 9,03 | 9,35 | 8,62 | 9,35 | 0,32% | 109.736,00 |
| 02.07.2026 | 9,16 | 9,83 | 9,02 | 9,32 | 3,44% | 14.824,00 |
| 01.07.2026 | 9,70 | 9,70 | 8,67 | 9,01 | -6,54% | 50.610,00 |
| 30.06.2026 | 9,45 | 9,85 | 8,55 | 9,64 | 2,99% | 31.189,00 |
| 29.06.2026 | 8,55 | 9,43 | 8,55 | 9,36 | 6,97% | 122.856,00 |
| 26.06.2026 | 8,30 | 8,95 | 8,28 | 8,75 | 4,54% | 8.111,00 |
| 25.06.2026 | 8,22 | 8,73 | 7,79 | 8,37 | 3,85% | 220.374,00 |
| 24.06.2026 | 8,01 | 8,32 | 8,00 | 8,06 | -2,66% | 28.254,00 |
| 23.06.2026 | 7,79 | 8,32 | 7,77 | 8,28 | 7,39% | 49.495,00 |
| 22.06.2026 | 7,70 | 8,01 | 7,51 | 7,71 | 1,31% | 13.182,00 |
| 18.06.2026 | 8,00 | 8,32 | 7,56 | 7,61 | -3,67% | 8.833,00 |
| 17.06.2026 | 8,20 | 8,42 | 7,77 | 7,90 | -1,62% | 20.997,00 |
| 16.06.2026 | 8,05 | 8,28 | 8,03 | 8,03 | -2,31% | 7.376,00 |
| 15.06.2026 | 7,80 | 8,63 | 7,78 | 8,22 | 5,66% | 2.990,00 |
| 12.06.2026 | 7,31 | 8,00 | 7,31 | 7,78 | 4,43% | 14.742,00 |
| 11.06.2026 | 8,60 | 11,01 | 7,00 | 7,45 | -13,37% | 186.794,00 |
| 10.06.2026 | 8,81 | 9,25 | 8,30 | 8,60 | -4,34% | 41.909,00 |
| 09.06.2026 | 8,51 | 8,99 | 8,47 | 8,99 | 5,76% | 17.288,00 |
| 08.06.2026 | 8,50 | 8,50 | 8,50 | 8,50 | 2,91% | 1.994,00 |
| 05.06.2026 | 8,50 | 9,00 | 8,26 | 8,26 | -3,86% | 10.003,00 |
| 04.06.2026 | 8,59 | 8,59 | 8,59 | 8,59 | -1,01% | 1.016,00 |
| 03.06.2026 | 8,69 | 8,69 | 8,54 | 8,68 | 2,12% | 2.980,00 |
| 02.06.2026 | 8,36 | 8,50 | 8,36 | 8,50 | -2,07% | 1.460,00 |
| 01.06.2026 | 8,53 | 8,75 | 8,20 | 8,68 | 1,17% | 26.648,00 |
| 29.05.2026 | 8,61 | 8,99 | 8,57 | 8,58 | -3,70% | 3.328,00 |
| 28.05.2026 | 8,74 | 9,13 | 8,60 | 8,91 | -4,19% | 5.471,00 |
| 27.05.2026 | 9,81 | 10,19 | 8,70 | 9,30 | -5,97% | 43.813,00 |
| 26.05.2026 | 9,71 | 10,07 | 9,71 | 9,89 | 4,99% | 1.767,00 |
| 22.05.2026 | 9,10 | 9,44 | 8,85 | 9,42 | 3,52% | 7.778,00 |
| 21.05.2026 | 10,31 | 12,70 | 8,42 | 9,10 | -14,47% | 120.531,00 |
| 20.05.2026 | 10,65 | 10,65 | 10,07 | 10,64 | -0,09% | 3.029,00 |
| 19.05.2026 | 9,86 | 10,70 | 9,41 | 10,65 | 10,31% | 15.534,00 |
| 18.05.2026 | 10,01 | 10,01 | 9,29 | 9,66 | 1,63% | 4.159,00 |
| 15.05.2026 | 10,50 | 10,50 | 9,12 | 9,50 | -1,04% | 10.536,00 |
| 14.05.2026 | 8,50 | 10,50 | 8,50 | 9,60 | 12,02% | 31.902,00 |
| 13.05.2026 | 8,56 | 9,25 | 8,56 | 8,57 | 6,46% | 12.224,00 |
| 12.05.2026 | 8,41 | 13,97 | 7,16 | 8,05 | -4,17% | 313.815,00 |
| 11.05.2026 | 7,81 | 8,44 | 7,81 | 8,40 | 5,53% | 3.271,00 |
| 08.05.2026 | 7,94 | 8,57 | 7,94 | 7,96 | -2,07% | 2.529,00 |
| 07.05.2026 | 8,00 | 8,61 | 8,00 | 8,13 | -1,12% | 3.066,00 |
| 06.05.2026 | 8,22 | 8,22 | 8,22 | 8,22 | 0,06% | 1.630,00 |
| 05.05.2026 | 8,23 | 8,23 | 8,22 | 8,22 | 2,69% | 2.173,00 |
| 04.05.2026 | 8,01 | 8,32 | 8,00 | 8,00 | 0,00% | 2.375,00 |
| 01.05.2026 | 8,34 | 8,35 | 8,00 | 8,00 | -0,37% | 1.868,00 |
| 29.04.2026 | 8,08 | 8,08 | 8,03 | 8,03 | -2,43% | 1.132,00 |
| 28.04.2026 | 8,23 | 8,23 | 8,23 | 8,23 | 2,11% | 4.073,00 |
| 27.04.2026 | 7,97 | 8,06 | 7,97 | 8,06 | -2,01% | 529,00 |
| 24.04.2026 | 8,26 | 8,49 | 8,01 | 8,23 | -3,24% | 3.233,00 |
| 23.04.2026 | 8,26 | 8,50 | 8,05 | 8,50 | 6,12% | 5.489,00 |
| 22.04.2026 | 8,07 | 8,36 | 8,01 | 8,01 | -2,91% | 2.844,00 |
| 21.04.2026 | 8,24 | 8,25 | 8,17 | 8,25 | -3,17% | 1.971,00 |
| 20.04.2026 | 7,91 | 8,52 | 7,91 | 8,52 | 4,03% | 614,00 |
| 17.04.2026 | 8,19 | 8,19 | 8,19 | 8,19 | 3,05% | 367,00 |
| 16.04.2026 | 8,00 | 8,00 | 7,91 | 7,95 | 0,48% | 1.380,00 |
| 15.04.2026 | 8,34 | 8,67 | 7,91 | 7,91 | 0,38% | 5.021,00 |
| 14.04.2026 | 8,06 | 8,76 | 7,88 | 7,88 | -3,19% | 6.029,00 |
| 13.04.2026 | 8,50 | 8,50 | 8,06 | 8,14 | 0,37% | 1.524,00 |
| 09.04.2026 | 8,06 | 8,69 | 8,06 | 8,11 | 0,62% | 886,00 |
| 08.04.2026 | 8,06 | 8,26 | 8,06 | 8,06 | -2,83% | 574,00 |
| 07.04.2026 | 8,21 | 8,30 | 8,21 | 8,30 | -1,72% | 476,00 |
| 06.04.2026 | 8,10 | 8,45 | 8,06 | 8,44 | 1,81% | 3.193,00 |
| 01.04.2026 | 8,15 | 8,29 | 8,02 | 8,29 | -2,70% | 5.767,00 |
| 31.03.2026 | 8,52 | 8,52 | 8,52 | 8,52 | 2,10% | 537,00 |
| 30.03.2026 | 8,58 | 8,58 | 8,04 | 8,35 | 2,28% | 849,00 |
| 27.03.2026 | 8,16 | 8,16 | 8,16 | 8,16 | -2,29% | 581,00 |
| 26.03.2026 | 9,00 | 9,00 | 8,35 | 8,35 | -0,77% | 668,00 |
| 25.03.2026 | 8,31 | 8,41 | 8,20 | 8,41 | -1,23% | 1.065,00 |
| 24.03.2026 | 8,53 | 8,97 | 8,25 | 8,52 | -2,07% | 1.225,00 |
| 23.03.2026 | 8,70 | 8,70 | 8,70 | 8,70 | -2,47% | 36,00 |
| 20.03.2026 | 8,50 | 8,92 | 8,50 | 8,92 | 6,25% | 4.844,00 |
| 19.03.2026 | 8,20 | 8,50 | 8,20 | 8,40 | -3,17% | 987,00 |
| 18.03.2026 | 8,70 | 8,70 | 8,09 | 8,67 | 3,09% | 873,00 |
| 17.03.2026 | 8,41 | 8,41 | 8,41 | 8,41 | -3,00% | 383,00 |
| 16.03.2026 | 8,15 | 8,70 | 8,15 | 8,67 | 6,77% | 1.745,00 |
| 13.03.2026 | 8,44 | 8,44 | 8,12 | 8,12 | 0,12% | 858,00 |
| 12.03.2026 | 8,04 | 8,12 | 8,04 | 8,11 | -4,02% | 90,00 |
| 11.03.2026 | 8,45 | 8,45 | 8,45 | 8,45 | 0,00% | 8,00 |