18,880$
-0,58%
Echtzeit-Aktienkurs American Assets Trust
Bid:
Ask:
Aktienkurse zur American Assets Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 19,65 | 19,72 | 19,27 | 19,32 | -2,77% | 294.830,00 |
| 20.05.2025 | 20,06 | 20,10 | 19,83 | 19,87 | -1,39% | 420.356,00 |
| 19.05.2025 | 19,70 | 20,17 | 19,70 | 20,15 | 1,05% | 347.095,00 |
| 16.05.2025 | 19,66 | 19,99 | 19,63 | 19,94 | 1,48% | 265.149,00 |
| 15.05.2025 | 19,42 | 19,71 | 19,34 | 19,65 | 1,29% | 325.300,00 |
| 14.05.2025 | 19,38 | 19,53 | 19,24 | 19,40 | -0,51% | 330.039,00 |
| 13.05.2025 | 19,79 | 19,79 | 19,28 | 19,50 | -0,26% | 308.845,00 |
| 12.05.2025 | 19,61 | 19,88 | 19,49 | 19,55 | 1,56% | 348.611,00 |
| 09.05.2025 | 19,22 | 19,36 | 19,14 | 19,25 | -0,10% | 228.845,00 |
| 08.05.2025 | 19,13 | 19,38 | 18,91 | 19,27 | 1,31% | 349.830,00 |
| 07.05.2025 | 19,06 | 19,26 | 18,94 | 19,02 | 0,58% | 364.765,00 |
| 06.05.2025 | 18,90 | 19,07 | 18,69 | 18,91 | -0,68% | 381.037,00 |
| 05.05.2025 | 18,92 | 19,15 | 18,86 | 19,04 | -0,37% | 361.770,00 |
| 02.05.2025 | 19,00 | 19,24 | 18,87 | 19,11 | 1,49% | 410.420,00 |
| 01.05.2025 | 18,76 | 19,02 | 18,50 | 18,83 | 0,53% | 281.426,00 |
| 30.04.2025 | 18,57 | 18,87 | 17,84 | 18,73 | 1,13% | 543.345,00 |
| 29.04.2025 | 18,94 | 18,95 | 18,45 | 18,52 | -2,58% | 576.975,00 |
| 28.04.2025 | 18,97 | 19,01 | 18,53 | 19,01 | 1,77% | 456.415,00 |
| 25.04.2025 | 18,62 | 18,77 | 18,42 | 18,68 | 0,21% | 429.123,00 |
| 24.04.2025 | 18,88 | 18,97 | 18,56 | 18,64 | -2,00% | 688.173,00 |
| 23.04.2025 | 19,28 | 19,51 | 18,97 | 19,02 | 0,42% | 333.123,00 |
| 22.04.2025 | 19,04 | 19,19 | 18,78 | 18,94 | 0,91% | 446.837,00 |
| 21.04.2025 | 18,89 | 18,89 | 18,24 | 18,77 | -1,47% | 440.469,00 |
| 17.04.2025 | 18,96 | 19,31 | 18,96 | 19,05 | 1,11% | 297.065,00 |
| 16.04.2025 | 18,94 | 19,28 | 18,75 | 18,84 | -0,37% | 275.145,00 |
| 15.04.2025 | 18,78 | 19,03 | 18,77 | 18,91 | 0,42% | 560.538,00 |
| 14.04.2025 | 18,56 | 19,00 | 18,44 | 18,83 | 2,90% | 402.689,00 |
| 11.04.2025 | 17,84 | 18,34 | 17,41 | 18,30 | 1,95% | 469.652,00 |
| 10.04.2025 | 18,15 | 18,24 | 17,30 | 17,95 | -3,13% | 620.625,00 |
| 09.04.2025 | 17,07 | 18,65 | 16,69 | 18,53 | 7,17% | 606.476,00 |
| 08.04.2025 | 18,56 | 18,56 | 17,15 | 17,29 | -4,37% | 479.306,00 |
| 07.04.2025 | 18,22 | 18,98 | 17,57 | 18,08 | -3,47% | 650.087,00 |
| 04.04.2025 | 18,98 | 19,33 | 18,49 | 18,73 | -3,30% | 1.154.021,00 |
| 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 |