13,250$
0,38%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2025 | 12,64 | 13,38 | 12,63 | 13,20 | 4,35% | 2.472,00 |
| 07.05.2025 | 12,22 | 12,65 | 11,95 | 12,65 | 4,98% | 5.036,00 |
| 06.05.2025 | 11,66 | 12,15 | 11,66 | 12,05 | -0,66% | 3.175,00 |
| 05.05.2025 | 12,27 | 13,50 | 11,71 | 12,13 | -3,50% | 27.674,00 |
| 02.05.2025 | 12,54 | 13,04 | 12,51 | 12,57 | 0,48% | 9.362,00 |
| 01.05.2025 | 12,23 | 12,57 | 12,14 | 12,51 | 3,47% | 3.704,00 |
| 30.04.2025 | 11,57 | 12,09 | 11,57 | 12,09 | 1,51% | 2.145,00 |
| 29.04.2025 | 11,58 | 11,91 | 11,29 | 11,91 | 2,76% | 6.255,00 |
| 28.04.2025 | 12,07 | 12,29 | 11,59 | 11,59 | -1,45% | 7.542,00 |
| 25.04.2025 | 12,25 | 12,25 | 11,73 | 11,76 | -4,93% | 1.389,00 |
| 24.04.2025 | 12,41 | 12,59 | 12,26 | 12,37 | -0,88% | 4.055,00 |
| 23.04.2025 | 12,51 | 12,59 | 12,37 | 12,48 | 0,24% | 4.110,00 |
| 22.04.2025 | 12,20 | 12,52 | 11,98 | 12,45 | 1,38% | 5.987,00 |
| 21.04.2025 | 12,15 | 12,92 | 11,52 | 12,28 | 7,53% | 2.470,00 |
| 17.04.2025 | 11,29 | 11,42 | 11,29 | 11,42 | 1,15% | 1.366,00 |
| 16.04.2025 | 11,82 | 11,82 | 11,29 | 11,29 | 0,98% | 1.639,00 |
| 15.04.2025 | 11,56 | 11,67 | 11,18 | 11,18 | -4,44% | 1.349,00 |
| 14.04.2025 | 11,80 | 12,20 | 11,70 | 11,70 | -0,09% | 5.092,00 |
| 11.04.2025 | 12,00 | 12,00 | 11,71 | 11,71 | 0,95% | 3.167,00 |
| 10.04.2025 | 11,41 | 11,82 | 11,10 | 11,60 | -0,85% | 3.770,00 |
| 09.04.2025 | 11,00 | 11,70 | 10,68 | 11,70 | 9,45% | 2.522,00 |
| 08.04.2025 | 11,23 | 11,31 | 10,69 | 10,69 | -2,02% | 6.496,00 |
| 07.04.2025 | 10,99 | 11,25 | 10,57 | 10,91 | 0,00% | 8.317,00 |
| 04.04.2025 | 10,16 | 11,19 | 9,43 | 10,91 | 3,12% | 18.662,00 |
| 03.04.2025 | 11,04 | 11,04 | 10,57 | 10,58 | -7,60% | 7.512,00 |
| 02.04.2025 | 11,34 | 11,45 | 11,34 | 11,45 | -0,95% | 1.587,00 |
| 01.04.2025 | 11,01 | 11,68 | 11,01 | 11,56 | 5,57% | 1.987,00 |
| 31.03.2025 | 11,22 | 11,30 | 10,75 | 10,95 | -2,41% | 6.273,00 |
| 28.03.2025 | 11,42 | 11,49 | 10,94 | 11,22 | -2,26% | 3.908,00 |
| 27.03.2025 | 10,42 | 11,48 | 10,42 | 11,48 | 10,92% | 28.023,00 |
| 26.03.2025 | 12,00 | 12,00 | 10,25 | 10,35 | -13,32% | 50.500,00 |
| 25.03.2025 | 12,85 | 12,85 | 11,65 | 11,94 | -4,48% | 13.160,00 |
| 24.03.2025 | 12,64 | 12,75 | 12,10 | 12,50 | 1,54% | 5.938,00 |
| 21.03.2025 | 13,54 | 13,91 | 12,29 | 12,31 | -11,50% | 12.605,00 |
| 20.03.2025 | 13,40 | 13,91 | 13,40 | 13,91 | -1,77% | 913,00 |
| 19.03.2025 | 13,30 | 14,16 | 13,30 | 14,16 | 5,04% | 1.562,00 |
| 18.03.2025 | 13,03 | 13,50 | 13,03 | 13,48 | 0,45% | 2.344,00 |
| 17.03.2025 | 14,04 | 14,27 | 13,42 | 13,42 | -7,00% | 18.785,00 |
| 14.03.2025 | 14,15 | 14,43 | 14,00 | 14,43 | 5,87% | 1.656,00 |
| 13.03.2025 | 14,08 | 14,42 | 13,63 | 13,63 | -5,81% | 1.222,00 |
| 12.03.2025 | 14,10 | 14,47 | 14,05 | 14,47 | -0,07% | 41.601,00 |
| 11.03.2025 | 13,97 | 14,48 | 13,80 | 14,48 | 3,58% | 4.066,00 |
| 10.03.2025 | 14,05 | 14,59 | 13,57 | 13,98 | 0,43% | 2.359,00 |
| 07.03.2025 | 13,84 | 13,97 | 13,28 | 13,92 | -1,14% | 2.502,00 |
| 06.03.2025 | 13,79 | 14,09 | 13,79 | 14,08 | 0,64% | 2.030,00 |
| 05.03.2025 | 14,39 | 14,40 | 13,89 | 13,99 | -3,98% | 10.730,00 |
| 04.03.2025 | 14,98 | 15,02 | 14,17 | 14,57 | -1,89% | 2.038,00 |
| 03.03.2025 | 15,08 | 15,26 | 14,85 | 14,85 | -3,57% | 6.013,00 |
| 28.02.2025 | 14,90 | 15,40 | 14,90 | 15,40 | 4,55% | 1.844,00 |
| 27.02.2025 | 13,94 | 15,00 | 13,94 | 14,73 | 4,47% | 2.495,00 |
| 26.02.2025 | 13,72 | 14,10 | 13,72 | 14,10 | 2,25% | 1.433,00 |
| 25.02.2025 | 13,80 | 14,21 | 13,70 | 13,79 | -1,92% | 5.114,00 |
| 24.02.2025 | 14,06 | 14,19 | 13,76 | 14,06 | 1,44% | 1.477,00 |
| 21.02.2025 | 13,76 | 14,47 | 13,74 | 13,86 | 2,67% | 1.626,00 |
| 20.02.2025 | 13,53 | 13,76 | 13,37 | 13,50 | -0,66% | 2.813,00 |
| 19.02.2025 | 13,00 | 13,73 | 13,00 | 13,59 | 4,06% | 4.376,00 |
| 18.02.2025 | 12,74 | 13,08 | 12,74 | 13,06 | 1,63% | 3.722,00 |
| 14.02.2025 | 12,66 | 13,40 | 12,66 | 12,85 | -1,98% | 2.946,00 |
| 13.02.2025 | 12,72 | 13,22 | 12,72 | 13,11 | -3,03% | 4.682,00 |
| 12.02.2025 | 12,83 | 13,53 | 12,83 | 13,52 | 0,22% | 13.157,00 |
| 11.02.2025 | 14,10 | 14,10 | 12,65 | 13,49 | -5,00% | 28.315,00 |
| 10.02.2025 | 14,73 | 14,74 | 13,94 | 14,20 | -0,42% | 2.269,00 |
| 07.02.2025 | 14,15 | 14,34 | 14,15 | 14,26 | -0,56% | 3.371,00 |
| 06.02.2025 | 14,74 | 14,74 | 14,24 | 14,34 | -2,38% | 1.211,00 |
| 05.02.2025 | 14,74 | 14,74 | 14,20 | 14,69 | 0,82% | 2.508,00 |
| 04.02.2025 | 14,44 | 14,57 | 14,44 | 14,57 | 1,18% | 846,00 |
| 03.02.2025 | 14,74 | 14,82 | 13,95 | 14,40 | 2,42% | 4.277,00 |
| 31.01.2025 | 14,29 | 14,52 | 14,06 | 14,06 | -3,17% | 2.852,00 |
| 30.01.2025 | 14,15 | 14,52 | 14,13 | 14,52 | -0,55% | 1.710,00 |
| 29.01.2025 | 15,18 | 15,18 | 14,60 | 14,60 | -2,01% | 904,00 |
| 28.01.2025 | 14,96 | 14,96 | 14,75 | 14,90 | -1,97% | 1.756,00 |
| 27.01.2025 | 14,04 | 15,26 | 14,04 | 15,20 | -2,25% | 2.295,00 |
| 24.01.2025 | 15,67 | 15,67 | 15,55 | 15,55 | -0,83% | 1.309,00 |
| 23.01.2025 | 15,29 | 15,74 | 15,02 | 15,68 | 1,75% | 4.153,00 |
| 22.01.2025 | 15,89 | 16,12 | 15,40 | 15,41 | -4,46% | 4.023,00 |
| 21.01.2025 | 15,60 | 16,18 | 15,60 | 16,13 | 2,22% | 5.018,00 |
| 17.01.2025 | 14,08 | 15,93 | 13,89 | 15,78 | 13,94% | 10.760,00 |
| 16.01.2025 | 13,85 | 14,06 | 13,81 | 13,85 | -3,69% | 3.716,00 |
| 15.01.2025 | 14,63 | 14,63 | 14,00 | 14,38 | 1,13% | 4.284,00 |
| 14.01.2025 | 13,59 | 14,45 | 13,59 | 14,22 | 5,33% | 15.121,00 |
| 13.01.2025 | 13,51 | 14,16 | 13,03 | 13,50 | -0,37% | 4.606,00 |
| 10.01.2025 | 13,77 | 14,24 | 13,55 | 13,55 | -2,17% | 2.499,00 |
| 08.01.2025 | 13,81 | 14,01 | 13,70 | 13,85 | -3,95% | 3.968,00 |
| 07.01.2025 | 15,50 | 15,55 | 14,42 | 14,42 | -6,97% | 7.636,00 |
| 06.01.2025 | 16,09 | 16,09 | 15,50 | 15,50 | 0,00% | 2.358,00 |
| 03.01.2025 | 14,66 | 15,54 | 14,66 | 15,50 | 5,59% | 3.558,00 |
| 02.01.2025 | 14,68 | 14,68 | 14,68 | 14,68 | 0,00% | 864,00 |
| 31.12.2024 | 14,75 | 15,13 | 14,48 | 14,68 | 0,07% | 15.332,00 |
| 30.12.2024 | 14,53 | 15,23 | 14,53 | 14,67 | -0,68% | 1.395,00 |
| 27.12.2024 | 15,12 | 15,32 | 14,77 | 14,77 | -5,44% | 2.498,00 |
| 26.12.2024 | 15,54 | 16,10 | 15,04 | 15,62 | 2,02% | 2.152,00 |
| 24.12.2024 | 16,11 | 16,18 | 15,31 | 15,31 | -1,80% | 1.442,00 |
| 23.12.2024 | 15,03 | 15,59 | 14,77 | 15,59 | 3,93% | 3.776,00 |
| 20.12.2024 | 15,09 | 16,07 | 15,00 | 15,00 | -2,60% | 7.277,00 |
| 19.12.2024 | 14,51 | 15,67 | 13,96 | 15,40 | 7,69% | 20.317,00 |
| 18.12.2024 | 14,74 | 15,53 | 14,30 | 14,30 | -6,41% | 5.514,00 |
| 17.12.2024 | 16,45 | 16,45 | 15,20 | 15,28 | -2,30% | 2.592,00 |
| 16.12.2024 | 16,35 | 16,56 | 15,64 | 15,64 | -8,00% | 6.177,00 |
| 13.12.2024 | 17,00 | 17,00 | 16,24 | 17,00 | 2,22% | 9.959,00 |
| 12.12.2024 | 16,86 | 16,89 | 16,25 | 16,63 | 1,71% | 2.163,00 |