18,620$
-3,87%
Echtzeit-Aktienkurs American Assets Trust
Bid:
Ask:
Aktienkurse zur American Assets Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 18,98 | 19,11 | 18,54 | 18,60 | -3,98% | 71.644,00 |
| 03.04.2025 | 20,02 | 20,02 | 19,27 | 19,37 | -5,05% | 468.890,00 |
| 02.04.2025 | 19,99 | 20,45 | 19,94 | 20,40 | 1,64% | 211.189,00 |
| 01.04.2025 | 20,00 | 20,21 | 19,79 | 20,07 | -0,35% | 249.095,00 |
| 31.03.2025 | 20,02 | 20,28 | 19,92 | 20,14 | 0,50% | 338.567,00 |
| 28.03.2025 | 20,33 | 20,38 | 19,82 | 20,04 | -1,04% | 889.395,00 |
| 27.03.2025 | 20,32 | 20,49 | 20,21 | 20,25 | -0,34% | 328.450,00 |
| 26.03.2025 | 20,38 | 20,41 | 20,23 | 20,32 | 0,30% | 203.242,00 |
| 25.03.2025 | 20,53 | 20,53 | 20,13 | 20,26 | -1,32% | 288.700,00 |
| 24.03.2025 | 20,28 | 20,71 | 20,27 | 20,53 | 1,38% | 358.422,00 |
| 21.03.2025 | 20,40 | 20,48 | 20,06 | 20,25 | -1,27% | 1.001.565,00 |
| 20.03.2025 | 20,65 | 20,81 | 20,48 | 20,51 | -0,97% | 391.186,00 |
| 19.03.2025 | 20,22 | 20,97 | 20,16 | 20,71 | 2,27% | 595.635,00 |
| 18.03.2025 | 20,28 | 20,68 | 20,14 | 20,25 | -0,59% | 605.587,00 |
| 17.03.2025 | 19,91 | 20,45 | 19,91 | 20,37 | 1,19% | 416.652,00 |
| 14.03.2025 | 19,83 | 20,19 | 19,65 | 20,13 | 2,44% | 503.853,00 |
| 13.03.2025 | 20,25 | 20,44 | 19,56 | 19,65 | -3,01% | 527.138,00 |
| 12.03.2025 | 20,34 | 20,52 | 20,01 | 20,26 | -0,64% | 506.526,00 |
| 11.03.2025 | 21,01 | 21,01 | 20,32 | 20,39 | -2,02% | 413.368,00 |
| 10.03.2025 | 21,32 | 21,59 | 20,73 | 20,81 | -2,44% | 327.363,00 |
| 07.03.2025 | 21,43 | 21,60 | 21,03 | 21,33 | -0,28% | 427.634,00 |
| 06.03.2025 | 21,78 | 21,78 | 21,25 | 21,39 | -3,04% | 202.826,00 |
| 05.03.2025 | 21,73 | 22,12 | 21,53 | 22,06 | 1,52% | 294.237,00 |
| 04.03.2025 | 22,10 | 22,27 | 21,73 | 21,73 | -2,12% | 240.677,00 |
| 03.03.2025 | 22,47 | 22,79 | 22,13 | 22,20 | -1,16% | 244.843,00 |
| 28.02.2025 | 22,50 | 22,59 | 22,25 | 22,46 | 0,18% | 466.285,00 |
| 27.02.2025 | 21,96 | 22,45 | 21,96 | 22,42 | 2,42% | 310.437,00 |
| 26.02.2025 | 21,96 | 22,08 | 21,78 | 21,89 | 0,00% | 247.606,00 |
| 25.02.2025 | 21,70 | 22,13 | 21,70 | 21,89 | -0,59% | 291.676,00 |
| 24.02.2025 | 21,89 | 22,19 | 21,83 | 22,02 | 0,87% | 199.082,00 |
| 21.02.2025 | 22,25 | 22,26 | 21,79 | 21,83 | -0,86% | 399.904,00 |
| 20.02.2025 | 21,63 | 22,18 | 21,63 | 22,02 | 1,43% | 433.855,00 |
| 19.02.2025 | 21,80 | 21,86 | 21,53 | 21,71 | -1,27% | 395.812,00 |
| 18.02.2025 | 22,27 | 22,30 | 21,89 | 21,99 | -1,30% | 235.715,00 |
| 14.02.2025 | 22,41 | 22,60 | 22,19 | 22,28 | -0,49% | 255.526,00 |
| 13.02.2025 | 22,15 | 22,46 | 22,08 | 22,39 | 1,68% | 244.824,00 |
| 12.02.2025 | 22,05 | 22,35 | 21,93 | 22,02 | -2,05% | 417.282,00 |
| 11.02.2025 | 22,40 | 22,71 | 22,35 | 22,48 | -0,18% | 268.575,00 |
| 10.02.2025 | 22,72 | 22,73 | 22,33 | 22,52 | -0,49% | 359.616,00 |
| 07.02.2025 | 22,59 | 22,78 | 22,36 | 22,63 | -0,44% | 390.583,00 |
| 06.02.2025 | 22,54 | 22,79 | 22,37 | 22,73 | 1,38% | 329.174,00 |
| 05.02.2025 | 23,76 | 23,76 | 22,05 | 22,42 | -6,66% | 443.090,00 |
| 04.02.2025 | 24,08 | 24,13 | 23,88 | 24,02 | -0,41% | 210.504,00 |
| 03.02.2025 | 23,83 | 24,33 | 23,76 | 24,12 | -0,66% | 284.886,00 |
| 31.01.2025 | 24,25 | 24,57 | 24,15 | 24,28 | -0,41% | 300.030,00 |
| 30.01.2025 | 24,04 | 24,70 | 24,02 | 24,38 | 2,57% | 195.265,00 |
| 29.01.2025 | 24,57 | 24,57 | 23,72 | 23,77 | -3,37% | 206.381,00 |
| 28.01.2025 | 24,80 | 24,96 | 24,42 | 24,60 | -1,28% | 261.427,00 |
| 27.01.2025 | 24,31 | 25,06 | 24,31 | 24,92 | 2,59% | 227.156,00 |
| 24.01.2025 | 24,13 | 24,44 | 24,00 | 24,29 | 0,66% | 510.947,00 |
| 23.01.2025 | 24,26 | 24,33 | 24,07 | 24,13 | -1,15% | 223.423,00 |
| 22.01.2025 | 24,83 | 24,91 | 24,39 | 24,41 | -2,67% | 156.289,00 |
| 21.01.2025 | 25,11 | 25,26 | 24,96 | 25,08 | 1,09% | 202.761,00 |
| 17.01.2025 | 24,96 | 24,97 | 24,75 | 24,81 | 0,40% | 269.013,00 |
| 16.01.2025 | 24,60 | 24,77 | 24,44 | 24,71 | 0,49% | 279.121,00 |
| 15.01.2025 | 25,29 | 25,36 | 24,51 | 24,59 | -0,36% | 279.832,00 |
| 14.01.2025 | 24,40 | 24,69 | 24,14 | 24,68 | 2,11% | 279.923,00 |
| 13.01.2025 | 23,38 | 24,22 | 23,33 | 24,17 | 2,59% | 362.847,00 |
| 10.01.2025 | 24,00 | 24,00 | 23,52 | 23,56 | -3,24% | 399.711,00 |
| 08.01.2025 | 24,75 | 24,75 | 24,28 | 24,35 | -2,33% | 349.698,00 |
| 07.01.2025 | 25,68 | 25,83 | 24,84 | 24,93 | -2,39% | 398.921,00 |
| 06.01.2025 | 26,22 | 26,24 | 25,51 | 25,54 | -2,96% | 277.649,00 |
| 03.01.2025 | 26,10 | 26,32 | 25,90 | 26,32 | 1,00% | 364.810,00 |
| 02.01.2025 | 26,37 | 26,40 | 25,92 | 26,06 | -0,76% | 177.034,00 |
| 31.12.2024 | 26,20 | 26,32 | 26,03 | 26,26 | 0,96% | 174.797,00 |
| 30.12.2024 | 25,98 | 26,08 | 25,69 | 26,01 | -0,42% | 130.011,00 |
| 27.12.2024 | 26,29 | 26,66 | 26,02 | 26,12 | -1,47% | 217.221,00 |
| 26.12.2024 | 26,12 | 26,55 | 26,12 | 26,51 | 0,99% | 107.521,00 |
| 24.12.2024 | 26,07 | 26,25 | 25,94 | 26,25 | 0,69% | 75.901,00 |
| 23.12.2024 | 25,87 | 26,11 | 25,86 | 26,07 | 0,27% | 185.542,00 |
| 20.12.2024 | 25,37 | 26,17 | 25,37 | 26,00 | 2,28% | 1.652.342,00 |
| 19.12.2024 | 26,09 | 26,28 | 25,42 | 25,42 | -1,89% | 318.259,00 |
| 18.12.2024 | 27,54 | 27,56 | 25,73 | 25,91 | -5,78% | 366.523,00 |
| 17.12.2024 | 27,58 | 27,73 | 27,37 | 27,50 | -0,79% | 297.603,00 |
| 16.12.2024 | 27,98 | 28,02 | 27,61 | 27,72 | -0,36% | 302.894,00 |
| 13.12.2024 | 27,61 | 27,84 | 27,38 | 27,82 | 0,61% | 300.077,00 |
| 12.12.2024 | 27,69 | 27,97 | 27,62 | 27,65 | -0,25% | 194.081,00 |
| 11.12.2024 | 27,87 | 28,13 | 27,71 | 27,72 | -0,32% | 252.520,00 |
| 10.12.2024 | 27,71 | 28,27 | 27,68 | 27,81 | -0,68% | 267.965,00 |
| 09.12.2024 | 27,95 | 28,41 | 27,68 | 28,00 | 0,94% | 264.025,00 |
| 06.12.2024 | 27,83 | 27,96 | 27,64 | 27,74 | -0,32% | 207.904,00 |
| 05.12.2024 | 27,84 | 28,08 | 27,60 | 27,83 | -2,25% | 224.587,00 |
| 04.12.2024 | 28,20 | 28,58 | 28,04 | 28,47 | 0,89% | 324.370,00 |
| 03.12.2024 | 28,49 | 28,49 | 28,11 | 28,22 | -0,60% | 230.745,00 |
| 02.12.2024 | 28,50 | 28,88 | 28,14 | 28,39 | -0,18% | 270.194,00 |
| 29.11.2024 | 28,94 | 29,00 | 28,43 | 28,44 | -0,59% | 183.949,00 |
| 27.11.2024 | 28,83 | 29,15 | 28,60 | 28,61 | -0,21% | 195.661,00 |
| 26.11.2024 | 28,02 | 28,76 | 28,02 | 28,67 | 1,34% | 231.202,00 |
| 25.11.2024 | 28,45 | 28,67 | 28,18 | 28,29 | 0,75% | 288.223,00 |
| 22.11.2024 | 27,90 | 28,35 | 27,90 | 28,08 | 0,79% | 257.345,00 |
| 21.11.2024 | 27,80 | 28,09 | 27,71 | 27,86 | 0,69% | 33.919,00 |
| 20.11.2024 | 27,80 | 27,80 | 27,35 | 27,67 | -0,61% | 155.825,00 |
| 19.11.2024 | 26,90 | 27,84 | 26,81 | 27,84 | 2,84% | 198.050,00 |
| 18.11.2024 | 27,12 | 27,35 | 26,96 | 27,07 | 0,26% | 175.617,00 |
| 15.11.2024 | 27,31 | 27,42 | 26,96 | 27,00 | -0,88% | 231.006,00 |
| 14.11.2024 | 27,59 | 27,63 | 27,12 | 27,24 | -0,40% | 189.378,00 |
| 13.11.2024 | 27,68 | 27,85 | 27,29 | 27,35 | -0,26% | 164.387,00 |
| 12.11.2024 | 28,09 | 28,24 | 27,39 | 27,42 | -2,14% | 223.064,00 |
| 11.11.2024 | 28,06 | 28,42 | 27,95 | 28,02 | 0,29% | 143.435,00 |
| 08.11.2024 | 28,05 | 28,23 | 27,82 | 27,94 | -0,07% | 248.963,00 |