13,885$
-4,04%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 14,42 | 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 |
| 11.12.2024 | 17,00 | 17,07 | 16,32 | 16,35 | -4,22% | 8.200,00 |
| 10.12.2024 | 17,40 | 17,40 | 17,00 | 17,07 | -3,72% | 4.686,00 |
| 09.12.2024 | 17,80 | 18,00 | 17,60 | 17,73 | 1,20% | 4.764,00 |
| 06.12.2024 | 17,65 | 17,65 | 16,93 | 17,52 | 1,27% | 10.245,00 |
| 05.12.2024 | 17,25 | 17,88 | 16,74 | 17,30 | -0,06% | 8.780,00 |
| 04.12.2024 | 16,47 | 17,40 | 16,39 | 17,31 | 4,15% | 13.042,00 |
| 03.12.2024 | 16,19 | 17,81 | 15,80 | 16,62 | 0,73% | 13.894,00 |
| 02.12.2024 | 16,13 | 16,80 | 16,13 | 16,50 | 1,54% | 6.264,00 |
| 29.11.2024 | 15,50 | 16,66 | 15,50 | 16,25 | -0,43% | 5.635,00 |
| 27.11.2024 | 16,32 | 16,32 | 16,32 | 16,32 | 1,62% | 807,00 |
| 26.11.2024 | 16,79 | 16,79 | 16,06 | 16,06 | -2,13% | 2.443,00 |
| 25.11.2024 | 15,94 | 16,80 | 15,94 | 16,41 | 3,53% | 3.719,00 |
| 22.11.2024 | 15,13 | 16,19 | 15,07 | 15,85 | 2,99% | 4.162,00 |
| 21.11.2024 | 15,05 | 15,39 | 15,05 | 15,39 | 5,70% | 725,00 |
| 20.11.2024 | 14,70 | 14,74 | 14,22 | 14,56 | 3,48% | 2.794,00 |
| 19.11.2024 | 13,76 | 14,20 | 13,75 | 14,07 | 0,79% | 2.754,00 |
| 18.11.2024 | 13,60 | 14,35 | 13,43 | 13,96 | 4,02% | 45.845,00 |
| 15.11.2024 | 13,44 | 13,91 | 13,11 | 13,42 | 0,00% | 3.213,00 |
| 14.11.2024 | 13,98 | 14,29 | 13,38 | 13,42 | -5,49% | 76.385,00 |
| 13.11.2024 | 14,40 | 14,69 | 13,37 | 14,20 | -0,63% | 81.909,00 |
| 12.11.2024 | 14,51 | 14,73 | 14,00 | 14,29 | -3,12% | 16.841,00 |
| 11.11.2024 | 14,69 | 15,00 | 14,31 | 14,75 | 0,07% | 5.548,00 |
| 08.11.2024 | 14,30 | 15,04 | 14,30 | 14,74 | -1,21% | 13.535,00 |
| 07.11.2024 | 15,46 | 15,46 | 14,88 | 14,92 | -2,10% | 3.000,00 |
| 06.11.2024 | 14,75 | 15,85 | 14,75 | 15,24 | 5,61% | 11.798,00 |
| 05.11.2024 | 14,63 | 14,63 | 14,40 | 14,43 | -1,97% | 7.354,00 |
| 04.11.2024 | 14,03 | 14,99 | 14,03 | 14,72 | 2,94% | 20.809,00 |
| 01.11.2024 | 14,25 | 14,61 | 14,10 | 14,30 | 2,07% | 4.294,00 |
| 31.10.2024 | 14,13 | 14,27 | 14,01 | 14,01 | 2,19% | 2.702,00 |
| 30.10.2024 | 13,57 | 14,13 | 13,30 | 13,71 | -1,01% | 60.072,00 |
| 29.10.2024 | 14,38 | 14,78 | 13,75 | 13,85 | -4,48% | 34.581,00 |
| 28.10.2024 | 13,92 | 14,63 | 13,92 | 14,50 | 2,26% | 2.244,00 |
| 25.10.2024 | 14,36 | 14,36 | 14,18 | 14,18 | -1,60% | 714,00 |
| 24.10.2024 | 15,20 | 15,20 | 14,41 | 14,41 | -5,63% | 3.248,00 |
| 23.10.2024 | 15,08 | 15,27 | 15,08 | 15,27 | 2,90% | 954,00 |
| 22.10.2024 | 13,91 | 14,84 | 13,91 | 14,84 | 4,73% | 2.196,00 |
| 21.10.2024 | 14,39 | 14,70 | 13,80 | 14,17 | -1,60% | 1.965,00 |
| 18.10.2024 | 15,37 | 15,37 | 14,16 | 14,40 | -5,33% | 3.209,00 |
| 17.10.2024 | 15,60 | 15,61 | 14,62 | 15,21 | -1,11% | 16.064,00 |