19,260$
0,84%
Echtzeit-Aktienkurs American Assets Trust
Bid:
Ask:
Aktienkurse zur American Assets Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 19,03 | 19,26 | 18,94 | 19,25 | 0,79% | 272.240,00 |
| 13.10.2025 | 19,30 | 19,30 | 18,98 | 19,10 | 0,21% | 273.757,00 |
| 10.10.2025 | 19,91 | 19,91 | 19,04 | 19,06 | -3,69% | 313.210,00 |
| 09.10.2025 | 19,99 | 20,06 | 19,68 | 19,79 | -1,00% | 331.759,00 |
| 08.10.2025 | 20,08 | 20,08 | 19,82 | 19,99 | -0,10% | 347.014,00 |
| 07.10.2025 | 20,25 | 20,25 | 20,00 | 20,01 | -0,79% | 512.670,00 |
| 06.10.2025 | 20,52 | 20,57 | 20,11 | 20,17 | -1,22% | 269.231,00 |
| 03.10.2025 | 20,47 | 20,69 | 20,39 | 20,42 | 0,69% | 55.236,00 |
| 02.10.2025 | 20,34 | 20,36 | 20,03 | 20,28 | -0,25% | 311.643,00 |
| 01.10.2025 | 20,28 | 20,42 | 20,14 | 20,33 | 0,05% | 503.640,00 |
| 30.09.2025 | 20,19 | 20,34 | 20,05 | 20,32 | 0,59% | 229.804,00 |
| 29.09.2025 | 20,47 | 20,47 | 20,10 | 20,20 | -0,44% | 203.262,00 |
| 26.09.2025 | 20,21 | 20,33 | 20,16 | 20,29 | 0,84% | 226.214,00 |
| 25.09.2025 | 20,34 | 20,40 | 20,05 | 20,12 | -1,28% | 294.437,00 |
| 24.09.2025 | 20,98 | 20,98 | 20,38 | 20,38 | -2,44% | 355.563,00 |
| 23.09.2025 | 20,85 | 21,05 | 20,79 | 20,89 | 0,67% | 251.458,00 |
| 22.09.2025 | 20,64 | 20,85 | 20,60 | 20,75 | 0,00% | 234.616,00 |
| 19.09.2025 | 21,09 | 21,11 | 20,72 | 20,75 | -1,24% | 881.415,00 |
| 18.09.2025 | 20,66 | 21,13 | 20,63 | 21,01 | 2,09% | 320.335,00 |
| 17.09.2025 | 20,88 | 21,08 | 20,55 | 20,58 | -0,91% | 478.667,00 |
| 16.09.2025 | 20,60 | 20,78 | 20,45 | 20,77 | 0,58% | 301.812,00 |
| 15.09.2025 | 20,80 | 20,85 | 20,57 | 20,65 | -0,53% | 214.323,00 |
| 12.09.2025 | 20,82 | 20,88 | 20,63 | 20,76 | -0,57% | 208.558,00 |
| 11.09.2025 | 20,33 | 20,93 | 20,33 | 20,88 | 2,50% | 253.188,00 |
| 10.09.2025 | 20,20 | 20,40 | 19,98 | 20,37 | 1,14% | 478.454,00 |
| 09.09.2025 | 20,69 | 20,78 | 20,14 | 20,14 | -2,94% | 275.670,00 |
| 08.09.2025 | 20,64 | 20,82 | 20,46 | 20,75 | -0,81% | 276.952,00 |
| 05.09.2025 | 20,70 | 21,00 | 20,70 | 20,92 | 1,55% | 368.754,00 |
| 04.09.2025 | 20,60 | 20,74 | 20,35 | 20,60 | -1,25% | 290.930,00 |
| 03.09.2025 | 20,48 | 20,94 | 20,48 | 20,86 | 1,51% | 301.727,00 |
| 02.09.2025 | 20,82 | 20,82 | 20,51 | 20,55 | -1,67% | 326.955,00 |
| 29.08.2025 | 21,02 | 21,03 | 20,76 | 20,90 | 0,14% | 300.458,00 |
| 28.08.2025 | 20,71 | 20,92 | 20,42 | 20,87 | 0,87% | 258.701,00 |
| 27.08.2025 | 20,27 | 20,69 | 20,19 | 20,69 | 2,02% | 260.050,00 |
| 26.08.2025 | 20,38 | 20,48 | 20,19 | 20,28 | -0,64% | 296.935,00 |
| 25.08.2025 | 20,52 | 20,57 | 20,24 | 20,41 | -0,44% | 265.459,00 |
| 22.08.2025 | 20,00 | 20,68 | 19,92 | 20,50 | 3,54% | 623.980,00 |
| 21.08.2025 | 19,72 | 19,89 | 19,63 | 19,80 | 0,46% | 202.184,00 |
| 20.08.2025 | 19,94 | 20,04 | 19,68 | 19,71 | -1,10% | 324.669,00 |
| 19.08.2025 | 19,56 | 19,98 | 19,53 | 19,93 | 2,84% | 197.762,00 |
| 18.08.2025 | 19,46 | 19,61 | 19,23 | 19,38 | -0,56% | 254.362,00 |
| 15.08.2025 | 19,55 | 19,67 | 19,34 | 19,49 | -0,05% | 423.111,00 |
| 14.08.2025 | 19,57 | 19,57 | 19,26 | 19,50 | -0,86% | 297.745,00 |
| 13.08.2025 | 19,44 | 19,71 | 19,38 | 19,67 | 1,34% | 350.524,00 |
| 12.08.2025 | 18,85 | 19,42 | 18,85 | 19,41 | 3,63% | 385.039,00 |
| 11.08.2025 | 18,86 | 18,89 | 18,62 | 18,73 | -0,69% | 339.551,00 |
| 08.08.2025 | 19,02 | 19,07 | 18,83 | 18,86 | -0,68% | 234.964,00 |
| 07.08.2025 | 19,39 | 19,39 | 18,97 | 18,99 | -0,73% | 256.972,00 |
| 06.08.2025 | 19,46 | 19,46 | 19,05 | 19,13 | -0,16% | 346.921,00 |
| 05.08.2025 | 18,86 | 19,27 | 18,59 | 19,16 | 1,91% | 612.527,00 |
| 04.08.2025 | 18,84 | 19,03 | 18,69 | 18,80 | 0,53% | 781.140,00 |
| 01.08.2025 | 19,00 | 19,08 | 18,49 | 18,70 | -1,73% | 595.466,00 |
| 31.07.2025 | 18,83 | 19,06 | 18,64 | 19,03 | 0,11% | 699.670,00 |
| 30.07.2025 | 20,08 | 20,49 | 18,96 | 19,01 | -6,58% | 486.786,00 |
| 29.07.2025 | 19,92 | 20,43 | 19,92 | 20,35 | 2,11% | 352.264,00 |
| 28.07.2025 | 20,38 | 20,38 | 19,93 | 19,93 | -2,06% | 240.027,00 |
| 25.07.2025 | 20,15 | 20,35 | 19,96 | 20,35 | 1,55% | 260.698,00 |
| 24.07.2025 | 20,13 | 20,26 | 20,03 | 20,04 | -1,09% | 220.754,00 |
| 23.07.2025 | 20,18 | 20,35 | 20,02 | 20,26 | 0,00% | 298.901,00 |
| 22.07.2025 | 20,16 | 20,38 | 20,15 | 20,26 | 0,90% | 297.120,00 |
| 21.07.2025 | 20,43 | 20,47 | 20,05 | 20,08 | -0,30% | 246.543,00 |
| 18.07.2025 | 20,19 | 20,32 | 20,04 | 20,14 | -0,15% | 332.363,00 |
| 17.07.2025 | 20,40 | 20,63 | 20,14 | 20,17 | -1,47% | 288.343,00 |
| 16.07.2025 | 20,90 | 21,04 | 20,38 | 20,47 | -1,30% | 364.280,00 |
| 15.07.2025 | 21,38 | 21,40 | 20,74 | 20,74 | -2,72% | 440.632,00 |
| 14.07.2025 | 21,10 | 21,33 | 21,07 | 21,32 | 0,76% | 289.842,00 |
| 11.07.2025 | 20,81 | 21,16 | 20,63 | 21,16 | 0,86% | 453.928,00 |
| 10.07.2025 | 20,57 | 21,04 | 20,50 | 20,98 | 2,29% | 406.337,00 |
| 09.07.2025 | 20,38 | 20,70 | 20,36 | 20,51 | 0,94% | 441.610,00 |
| 08.07.2025 | 19,92 | 20,54 | 19,85 | 20,32 | 1,91% | 757.034,00 |
| 07.07.2025 | 20,06 | 20,24 | 19,86 | 19,94 | -1,34% | 412.456,00 |
| 03.07.2025 | 20,27 | 20,45 | 20,17 | 20,21 | 0,10% | 322.384,00 |
| 02.07.2025 | 19,88 | 20,26 | 19,80 | 20,19 | 1,82% | 2.218.838,00 |
| 01.07.2025 | 19,67 | 20,29 | 19,65 | 19,83 | 0,41% | 740.293,00 |
| 30.06.2025 | 20,00 | 20,00 | 19,43 | 19,75 | -0,50% | 601.940,00 |
| 27.06.2025 | 19,94 | 20,15 | 19,72 | 19,85 | -0,30% | 996.961,00 |
| 26.06.2025 | 19,50 | 19,93 | 19,44 | 19,91 | 2,95% | 348.335,00 |
| 25.06.2025 | 20,02 | 20,02 | 19,33 | 19,34 | -3,20% | 413.091,00 |
| 24.06.2025 | 20,23 | 20,36 | 19,97 | 19,98 | -1,24% | 332.590,00 |
| 23.06.2025 | 20,20 | 20,44 | 19,84 | 20,23 | 0,00% | 296.557,00 |
| 20.06.2025 | 20,34 | 20,58 | 20,11 | 20,23 | -0,49% | 1.053.869,00 |
| 18.06.2025 | 20,67 | 20,67 | 20,30 | 20,33 | -1,55% | 607.564,00 |
| 17.06.2025 | 20,33 | 20,78 | 20,24 | 20,65 | 1,23% | 456.735,00 |
| 16.06.2025 | 20,30 | 20,57 | 20,16 | 20,40 | 1,04% | 373.069,00 |
| 13.06.2025 | 20,26 | 20,39 | 19,99 | 20,19 | -1,46% | 295.692,00 |
| 12.06.2025 | 20,21 | 20,49 | 20,08 | 20,49 | 0,84% | 283.636,00 |
| 11.06.2025 | 20,51 | 20,65 | 20,23 | 20,32 | -0,34% | 304.185,00 |
| 10.06.2025 | 20,32 | 20,71 | 20,17 | 20,39 | 0,99% | 278.722,00 |
| 09.06.2025 | 20,23 | 20,45 | 20,12 | 20,19 | 0,15% | 308.502,00 |
| 06.06.2025 | 19,82 | 20,23 | 19,77 | 20,16 | 2,70% | 420.895,00 |
| 05.06.2025 | 19,84 | 19,92 | 19,63 | 19,63 | -3,01% | 295.622,00 |
| 04.06.2025 | 20,17 | 20,26 | 20,02 | 20,24 | 0,85% | 423.316,00 |
| 03.06.2025 | 20,06 | 20,30 | 19,83 | 20,07 | -0,69% | 771.834,00 |
| 02.06.2025 | 19,85 | 20,23 | 19,55 | 20,21 | 1,35% | 458.220,00 |
| 30.05.2025 | 20,04 | 20,11 | 19,77 | 19,94 | -1,04% | 667.761,00 |
| 29.05.2025 | 20,10 | 20,38 | 19,97 | 20,15 | 0,95% | 376.820,00 |
| 28.05.2025 | 19,85 | 20,01 | 19,71 | 19,96 | 0,60% | 464.394,00 |
| 27.05.2025 | 19,36 | 19,91 | 19,23 | 19,84 | 4,15% | 327.013,00 |
| 23.05.2025 | 18,96 | 19,18 | 18,84 | 19,05 | -0,26% | 309.421,00 |
| 22.05.2025 | 19,28 | 19,28 | 18,98 | 19,10 | -1,14% | 276.482,00 |