14,330$
-9,13%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 15,77 | 15,77 | 15,77 | 15,77 | -7,07% | 7,00 |
| 05.11.2025 | 16,05 | 16,97 | 15,68 | 16,97 | 8,37% | 4.481,00 |
| 04.11.2025 | 16,01 | 16,01 | 15,66 | 15,66 | -1,26% | 864,00 |
| 03.11.2025 | 15,90 | 15,90 | 15,86 | 15,86 | 0,70% | 664,00 |
| 31.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 0,19% | 507,00 |
| 30.10.2025 | 15,75 | 15,75 | 15,61 | 15,72 | 3,08% | 490,00 |
| 29.10.2025 | 15,25 | 15,25 | 15,25 | 15,25 | -3,05% | 1.017,00 |
| 28.10.2025 | 16,10 | 16,10 | 15,73 | 15,73 | -3,08% | 787,00 |
| 27.10.2025 | 15,14 | 16,89 | 15,14 | 16,23 | 5,32% | 3.670,00 |
| 24.10.2025 | 15,08 | 15,41 | 15,08 | 15,41 | 2,32% | 296,00 |
| 23.10.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -3,83% | 657,00 |
| 22.10.2025 | 15,30 | 15,66 | 15,30 | 15,66 | 1,69% | 1.088,00 |
| 21.10.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,06% | 531,00 |
| 20.10.2025 | 15,39 | 15,41 | 15,39 | 15,41 | -0,19% | 1.092,00 |
| 17.10.2025 | 15,44 | 15,44 | 15,40 | 15,44 | 2,12% | 863,00 |
| 16.10.2025 | 15,51 | 15,51 | 15,12 | 15,12 | 0,00% | 749,00 |
| 15.10.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,11% | 448,00 |
| 14.10.2025 | 15,28 | 15,42 | 15,20 | 15,29 | -1,55% | 1.435,00 |
| 13.10.2025 | 14,55 | 15,61 | 14,55 | 15,53 | 2,04% | 2.323,00 |
| 10.10.2025 | 15,69 | 15,69 | 15,22 | 15,22 | -4,58% | 1.388,00 |
| 09.10.2025 | 16,17 | 16,17 | 15,95 | 15,95 | -5,34% | 429,00 |
| 08.10.2025 | 15,63 | 16,85 | 15,63 | 16,85 | 6,98% | 3.159,00 |
| 07.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -3,61% | 344,00 |
| 06.10.2025 | 16,34 | 16,34 | 16,34 | 16,34 | 2,38% | 1.445,00 |
| 02.10.2025 | 16,50 | 16,50 | 15,20 | 15,96 | -2,33% | 2.359,00 |
| 01.10.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -2,33% | 332,00 |
| 30.09.2025 | 16,73 | 16,73 | 16,73 | 16,73 | 4,37% | 532,00 |
| 29.09.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -2,67% | 597,00 |
| 26.09.2025 | 16,47 | 16,47 | 16,47 | 16,47 | 0,24% | 736,00 |
| 25.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | 502,00 |
| 24.09.2025 | 16,43 | 16,43 | 16,43 | 16,43 | 0,00% | 361,00 |
| 23.09.2025 | 16,79 | 16,79 | 16,43 | 16,43 | -3,35% | 970,00 |
| 22.09.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 3,53% | 1.189,00 |
| 19.09.2025 | 16,79 | 16,79 | 16,42 | 16,42 | -1,79% | 3.745,00 |
| 18.09.2025 | 16,72 | 16,72 | 16,72 | 16,72 | 3,47% | 1.081,00 |
| 17.09.2025 | 16,44 | 16,44 | 16,16 | 16,16 | -1,64% | 1.052,00 |
| 16.09.2025 | 15,96 | 17,00 | 15,96 | 16,43 | -1,32% | 1.614,00 |
| 15.09.2025 | 16,18 | 16,70 | 16,18 | 16,65 | 5,05% | 2.965,00 |
| 12.09.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -5,65% | 1.571,00 |
| 11.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,26% | 1.484,00 |
| 10.09.2025 | 16,95 | 16,95 | 16,27 | 16,27 | 1,69% | 1.430,00 |
| 09.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,50% | 3.234,00 |
| 08.09.2025 | 16,08 | 16,08 | 16,08 | 16,08 | 1,39% | 584,00 |
| 05.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,00% | 1.149,00 |
| 04.09.2025 | 15,77 | 15,86 | 15,56 | 15,86 | 1,86% | 951,00 |
| 03.09.2025 | 16,32 | 16,32 | 15,57 | 15,57 | 2,98% | 4.307,00 |
| 02.09.2025 | 15,12 | 15,12 | 15,12 | 15,12 | -1,18% | 805,00 |
| 29.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,59% | 475,00 |
| 28.08.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -1,43% | 1.260,00 |
| 27.08.2025 | 15,43 | 15,43 | 15,43 | 15,43 | -1,28% | 1.055,00 |
| 26.08.2025 | 15,63 | 15,63 | 15,63 | 15,63 | 2,49% | 870,00 |
| 25.08.2025 | 15,23 | 15,25 | 15,23 | 15,25 | -0,13% | 631,00 |
| 22.08.2025 | 15,25 | 15,40 | 15,07 | 15,27 | 5,82% | 8.361,00 |
| 21.08.2025 | 14,79 | 14,79 | 14,43 | 14,43 | -0,21% | 1.407,00 |
| 20.08.2025 | 14,46 | 14,46 | 14,46 | 14,46 | 1,40% | 670,00 |
| 19.08.2025 | 14,45 | 14,45 | 14,10 | 14,26 | 1,13% | 527,00 |
| 18.08.2025 | 14,54 | 14,99 | 14,10 | 14,10 | -3,69% | 2.342,00 |
| 15.08.2025 | 14,66 | 14,66 | 14,50 | 14,64 | 1,67% | 1.212,00 |
| 14.08.2025 | 14,72 | 14,72 | 14,36 | 14,40 | -1,71% | 1.940,00 |
| 13.08.2025 | 14,17 | 14,65 | 14,16 | 14,65 | 7,17% | 3.120,00 |
| 12.08.2025 | 13,00 | 14,10 | 13,00 | 13,67 | -0,22% | 2.157,00 |
| 11.08.2025 | 12,64 | 13,90 | 12,64 | 13,70 | 5,79% | 4.696,00 |
| 08.08.2025 | 13,50 | 13,50 | 12,95 | 12,95 | 0,00% | 2.322,00 |
| 07.08.2025 | 13,70 | 13,70 | 12,59 | 12,95 | 1,09% | 3.413,00 |
| 06.08.2025 | 13,33 | 13,46 | 12,74 | 12,81 | -1,61% | 6.704,00 |
| 05.08.2025 | 13,60 | 13,60 | 12,70 | 13,02 | 1,24% | 1.845,00 |
| 04.08.2025 | 13,40 | 13,40 | 12,86 | 12,86 | 1,26% | 1.806,00 |
| 01.08.2025 | 12,60 | 13,07 | 12,60 | 12,70 | 1,20% | 6.211,00 |
| 31.07.2025 | 12,95 | 13,52 | 12,55 | 12,55 | -3,09% | 4.220,00 |
| 30.07.2025 | 12,95 | 13,92 | 12,95 | 12,95 | -2,19% | 7.203,00 |
| 29.07.2025 | 13,80 | 13,80 | 13,24 | 13,24 | 2,24% | 2.302,00 |
| 28.07.2025 | 13,26 | 13,26 | 12,95 | 12,95 | 0,31% | 1.549,00 |
| 25.07.2025 | 13,90 | 14,38 | 12,90 | 12,91 | 0,00% | 3.566,00 |
| 24.07.2025 | 13,58 | 13,58 | 12,91 | 12,91 | -0,08% | 2.188,00 |
| 23.07.2025 | 13,21 | 13,43 | 12,89 | 12,92 | -1,07% | 16.817,00 |
| 22.07.2025 | 13,59 | 13,59 | 13,06 | 13,06 | 0,31% | 5.747,00 |
| 21.07.2025 | 12,90 | 13,18 | 12,70 | 13,02 | 3,99% | 3.069,00 |
| 18.07.2025 | 12,74 | 13,22 | 12,52 | 12,52 | -0,48% | 7.079,00 |
| 17.07.2025 | 13,40 | 14,24 | 12,58 | 12,58 | -6,26% | 12.812,00 |
| 16.07.2025 | 13,57 | 13,71 | 13,42 | 13,42 | -0,59% | 2.791,00 |
| 15.07.2025 | 13,96 | 14,27 | 13,50 | 13,50 | -4,59% | 4.449,00 |
| 14.07.2025 | 14,20 | 14,20 | 13,96 | 14,15 | -1,32% | 1.210,00 |
| 11.07.2025 | 14,52 | 14,52 | 14,21 | 14,34 | -5,35% | 1.422,00 |
| 10.07.2025 | 15,15 | 15,15 | 15,15 | 15,15 | 3,55% | 1.078,00 |
| 09.07.2025 | 14,31 | 14,71 | 14,31 | 14,63 | 0,76% | 1.240,00 |
| 08.07.2025 | 13,75 | 15,00 | 13,60 | 14,52 | 9,83% | 6.864,00 |
| 07.07.2025 | 14,12 | 14,23 | 13,22 | 13,22 | -8,70% | 5.012,00 |
| 03.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,00% | 215,00 |
| 02.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 0,35% | 988,00 |
| 01.07.2025 | 14,65 | 14,65 | 14,12 | 14,43 | 2,20% | 1.073,00 |
| 30.06.2025 | 14,85 | 15,71 | 14,12 | 14,12 | -2,01% | 6.698,00 |
| 27.06.2025 | 15,50 | 15,68 | 14,41 | 14,41 | -4,32% | 14.467,00 |
| 26.06.2025 | 15,06 | 15,06 | 14,45 | 15,06 | 3,86% | 474,00 |
| 25.06.2025 | 14,90 | 15,59 | 14,50 | 14,50 | -2,42% | 22.054,00 |
| 24.06.2025 | 14,81 | 14,86 | 14,73 | 14,86 | 2,06% | 2.733,00 |
| 23.06.2025 | 14,72 | 14,80 | 14,56 | 14,56 | 0,69% | 1.667,00 |
| 20.06.2025 | 14,10 | 14,89 | 14,10 | 14,46 | -5,12% | 4.747,00 |
| 18.06.2025 | 14,61 | 15,24 | 14,61 | 15,24 | 6,42% | 898,00 |
| 17.06.2025 | 14,09 | 14,32 | 14,09 | 14,32 | -0,83% | 663,00 |
| 16.06.2025 | 14,11 | 14,44 | 14,11 | 14,44 | 4,18% | 764,00 |