26,910$
-1,68%
Echtzeit-Aktienkurs American Assets Trust
Bid:
Ask:
Aktienkurse zur American Assets Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 27,20 | 27,37 | 26,88 | 26,94 | -1,57% | 1.146.958,00 |
| 19.09.2024 | 27,51 | 27,79 | 26,86 | 27,37 | 0,96% | 386.326,00 |
| 18.09.2024 | 27,00 | 27,62 | 26,85 | 27,11 | 0,44% | 350.066,00 |
| 17.09.2024 | 27,12 | 27,30 | 26,82 | 26,99 | 0,48% | 246.133,00 |
| 16.09.2024 | 26,77 | 27,06 | 26,56 | 26,86 | 0,60% | 208.122,00 |
| 13.09.2024 | 26,63 | 26,75 | 26,35 | 26,70 | 1,37% | 176.721,00 |
| 12.09.2024 | 25,94 | 26,55 | 25,86 | 26,34 | 2,09% | 168.768,00 |
| 11.09.2024 | 25,69 | 25,86 | 25,23 | 25,80 | -1,00% | 180.746,00 |
| 10.09.2024 | 25,65 | 26,08 | 25,54 | 26,06 | 2,16% | 245.176,00 |
| 09.09.2024 | 25,94 | 25,94 | 25,18 | 25,51 | -1,96% | 283.020,00 |
| 06.09.2024 | 26,12 | 26,21 | 25,80 | 26,02 | 0,27% | 249.110,00 |
| 05.09.2024 | 26,53 | 26,55 | 25,92 | 25,95 | -2,81% | 234.255,00 |
| 04.09.2024 | 26,96 | 27,29 | 26,42 | 26,70 | -0,96% | 264.226,00 |
| 03.09.2024 | 27,06 | 27,25 | 26,76 | 26,96 | -1,06% | 217.280,00 |
| 30.08.2024 | 27,16 | 27,32 | 26,89 | 27,25 | 0,66% | 237.947,00 |
| 29.08.2024 | 27,14 | 27,21 | 26,74 | 27,07 | 0,41% | 333.021,00 |
| 28.08.2024 | 26,72 | 27,12 | 26,70 | 26,96 | 0,22% | 181.383,00 |
| 27.08.2024 | 26,39 | 27,03 | 26,33 | 26,90 | 1,32% | 231.535,00 |
| 26.08.2024 | 26,91 | 27,04 | 26,54 | 26,55 | -0,34% | 167.727,00 |
| 23.08.2024 | 26,19 | 27,01 | 26,10 | 26,64 | 2,26% | 233.383,00 |
| 22.08.2024 | 26,12 | 26,18 | 25,88 | 26,05 | 0,08% | 161.887,00 |
| 21.08.2024 | 25,71 | 26,08 | 25,53 | 26,03 | 1,56% | 180.704,00 |
| 20.08.2024 | 25,82 | 25,82 | 25,44 | 25,63 | -1,12% | 195.916,00 |
| 19.08.2024 | 25,53 | 25,93 | 25,47 | 25,92 | 2,13% | 167.731,00 |
| 16.08.2024 | 25,36 | 25,61 | 25,18 | 25,38 | -0,04% | 230.020,00 |
| 15.08.2024 | 25,21 | 25,65 | 25,01 | 25,39 | 2,30% | 307.266,00 |
| 14.08.2024 | 24,71 | 25,22 | 24,51 | 24,82 | 0,53% | 661.714,00 |
| 13.08.2024 | 24,71 | 24,92 | 24,39 | 24,69 | 0,98% | 259.594,00 |
| 12.08.2024 | 25,02 | 25,17 | 24,38 | 24,45 | -2,71% | 162.417,00 |
| 09.08.2024 | 25,22 | 25,27 | 24,95 | 25,13 | -0,36% | 143.228,00 |
| 08.08.2024 | 25,40 | 25,67 | 25,12 | 25,22 | -0,28% | 248.841,00 |
| 07.08.2024 | 25,74 | 25,98 | 25,07 | 25,29 | -0,86% | 331.755,00 |
| 06.08.2024 | 24,49 | 25,80 | 24,47 | 25,51 | 4,08% | 304.099,00 |
| 05.08.2024 | 24,77 | 25,19 | 24,31 | 24,51 | -4,74% | 266.616,00 |
| 02.08.2024 | 25,27 | 25,87 | 25,27 | 25,73 | -1,19% | 288.543,00 |
| 01.08.2024 | 26,62 | 26,83 | 25,55 | 26,04 | -1,81% | 361.891,00 |
| 31.07.2024 | 25,98 | 27,55 | 24,71 | 26,52 | 2,71% | 573.410,00 |
| 30.07.2024 | 25,03 | 25,87 | 24,72 | 25,82 | 3,86% | 252.385,00 |
| 29.07.2024 | 25,29 | 25,41 | 24,86 | 24,86 | -1,43% | 160.705,00 |
| 26.07.2024 | 24,93 | 25,32 | 24,74 | 25,22 | 2,48% | 181.906,00 |
| 25.07.2024 | 24,42 | 24,89 | 24,38 | 24,61 | 1,40% | 237.695,00 |
| 24.07.2024 | 24,80 | 25,10 | 24,26 | 24,27 | -2,49% | 244.307,00 |
| 23.07.2024 | 24,45 | 25,03 | 24,29 | 24,89 | 1,38% | 203.341,00 |
| 22.07.2024 | 24,03 | 24,56 | 23,79 | 24,55 | 2,68% | 177.118,00 |
| 19.07.2024 | 24,16 | 24,39 | 23,86 | 23,91 | -1,08% | 192.804,00 |
| 18.07.2024 | 24,36 | 24,90 | 24,00 | 24,17 | -1,51% | 226.453,00 |
| 17.07.2024 | 24,56 | 25,12 | 24,51 | 24,54 | -0,41% | 361.586,00 |
| 16.07.2024 | 24,16 | 24,72 | 24,16 | 24,64 | 2,62% | 297.059,00 |
| 15.07.2024 | 23,81 | 24,29 | 23,76 | 24,01 | 1,78% | 251.871,00 |
| 12.07.2024 | 23,44 | 23,89 | 23,37 | 23,59 | 1,72% | 216.086,00 |
| 11.07.2024 | 22,66 | 23,24 | 22,59 | 23,19 | 4,93% | 255.131,00 |
| 10.07.2024 | 22,19 | 22,28 | 21,90 | 22,10 | 0,27% | 163.988,00 |
| 09.07.2024 | 21,87 | 22,09 | 21,82 | 22,04 | 0,27% | 280.664,00 |
| 08.07.2024 | 21,93 | 22,10 | 21,89 | 21,98 | 0,87% | 193.340,00 |
| 05.07.2024 | 22,20 | 22,32 | 21,78 | 21,79 | -1,98% | 203.694,00 |
| 03.07.2024 | 22,32 | 22,45 | 22,22 | 22,23 | 0,05% | 97.404,00 |
| 02.07.2024 | 22,47 | 22,69 | 22,21 | 22,22 | -0,80% | 281.472,00 |
| 01.07.2024 | 22,24 | 22,45 | 22,07 | 22,40 | 0,09% | 381.143,00 |
| 28.06.2024 | 21,78 | 22,45 | 21,66 | 22,38 | 3,76% | 873.410,00 |
| 27.06.2024 | 21,37 | 21,59 | 21,20 | 21,57 | 0,94% | 173.965,00 |
| 26.06.2024 | 21,27 | 21,52 | 21,27 | 21,37 | -0,09% | 226.402,00 |
| 25.06.2024 | 21,54 | 21,55 | 21,21 | 21,39 | -1,02% | 244.397,00 |
| 24.06.2024 | 21,62 | 21,88 | 21,48 | 21,61 | 0,37% | 212.570,00 |
| 21.06.2024 | 21,53 | 21,69 | 21,36 | 21,53 | 0,14% | 783.670,00 |
| 20.06.2024 | 21,65 | 21,91 | 21,46 | 21,50 | -1,33% | 262.195,00 |
| 18.06.2024 | 21,50 | 21,88 | 21,50 | 21,79 | 1,16% | 258.396,00 |
| 17.06.2024 | 21,50 | 21,60 | 21,29 | 21,54 | -0,51% | 191.289,00 |
| 14.06.2024 | 21,62 | 21,77 | 21,46 | 21,65 | -0,87% | 368.971,00 |
| 13.06.2024 | 21,34 | 21,93 | 21,26 | 21,84 | 2,82% | 640.306,00 |
| 12.06.2024 | 21,52 | 22,00 | 21,19 | 21,24 | 1,68% | 271.717,00 |
| 11.06.2024 | 21,33 | 21,33 | 20,86 | 20,89 | -2,57% | 244.013,00 |
| 10.06.2024 | 21,15 | 21,46 | 20,98 | 21,44 | 0,14% | 189.028,00 |
| 07.06.2024 | 21,33 | 21,54 | 21,25 | 21,41 | -1,15% | 198.726,00 |
| 06.06.2024 | 21,32 | 21,79 | 21,32 | 21,66 | -0,78% | 266.313,00 |
| 05.06.2024 | 21,89 | 22,02 | 21,66 | 21,83 | 0,05% | 267.471,00 |
| 04.06.2024 | 21,72 | 22,13 | 21,61 | 21,82 | 0,14% | 260.953,00 |
| 03.06.2024 | 21,90 | 21,94 | 21,00 | 21,79 | 0,18% | 204.624,00 |
| 31.05.2024 | 21,18 | 21,78 | 21,05 | 21,75 | 2,98% | 675.662,00 |
| 30.05.2024 | 21,08 | 21,26 | 20,92 | 21,12 | 1,00% | 293.019,00 |
| 29.05.2024 | 20,63 | 20,99 | 20,56 | 20,91 | 0,00% | 447.035,00 |
| 28.05.2024 | 21,31 | 21,41 | 20,88 | 20,91 | -1,04% | 297.308,00 |
| 24.05.2024 | 21,19 | 21,32 | 21,08 | 21,13 | 0,24% | 611.080,00 |
| 23.05.2024 | 21,74 | 21,74 | 20,88 | 21,08 | -3,21% | 298.935,00 |
| 22.05.2024 | 22,26 | 22,36 | 21,76 | 21,78 | -2,42% | 206.591,00 |
| 21.05.2024 | 22,12 | 22,38 | 21,99 | 22,32 | 0,72% | 187.933,00 |
| 20.05.2024 | 22,90 | 22,97 | 22,16 | 22,16 | -3,44% | 295.543,00 |
| 17.05.2024 | 22,89 | 22,99 | 22,74 | 22,95 | 0,70% | 160.708,00 |
| 16.05.2024 | 22,55 | 22,81 | 22,50 | 22,79 | 0,75% | 365.953,00 |
| 15.05.2024 | 22,96 | 23,02 | 22,58 | 22,62 | 0,13% | 152.489,00 |
| 14.05.2024 | 22,50 | 22,66 | 22,37 | 22,59 | 1,48% | 252.040,00 |
| 13.05.2024 | 22,11 | 22,33 | 22,11 | 22,26 | 1,41% | 239.830,00 |
| 10.05.2024 | 22,23 | 22,27 | 21,85 | 21,95 | -1,13% | 133.391,00 |
| 09.05.2024 | 22,21 | 22,31 | 22,06 | 22,20 | 0,54% | 152.814,00 |
| 08.05.2024 | 21,84 | 22,09 | 21,78 | 22,08 | 0,23% | 148.791,00 |
| 07.05.2024 | 21,82 | 22,25 | 21,82 | 22,03 | 1,38% | 352.185,00 |
| 06.05.2024 | 21,70 | 21,79 | 21,58 | 21,73 | 1,02% | 174.670,00 |
| 03.05.2024 | 21,92 | 22,08 | 21,24 | 21,51 | -0,23% | 248.155,00 |
| 02.05.2024 | 21,72 | 21,77 | 21,23 | 21,56 | 0,51% | 296.061,00 |
| 01.05.2024 | 21,13 | 22,01 | 21,03 | 21,45 | 0,47% | 330.243,00 |
| 30.04.2024 | 21,50 | 21,69 | 21,33 | 21,35 | -1,70% | 212.259,00 |