17,980$
1,30%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,15 | 17,15 | 17,15 | 17,15 | -3,38% | 491,00 |
| 12.02.2026 | 17,50 | 17,75 | 17,50 | 17,75 | 0,00% | 543,00 |
| 11.02.2026 | 18,00 | 18,00 | 17,75 | 17,75 | 1,43% | 982,00 |
| 10.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 1.102,00 |
| 09.02.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | 513,00 |
| 06.02.2026 | 17,37 | 17,50 | 17,37 | 17,50 | 0,63% | 1.707,00 |
| 05.02.2026 | 17,39 | 17,39 | 17,30 | 17,39 | -2,63% | 1.352,00 |
| 04.02.2026 | 18,12 | 18,12 | 17,10 | 17,86 | -0,17% | 1.080,00 |
| 03.02.2026 | 17,89 | 17,89 | 17,89 | 17,89 | 0,11% | 331,00 |
| 02.02.2026 | 18,45 | 20,00 | 17,25 | 17,87 | 3,71% | 10.532,00 |
| 30.01.2026 | 18,03 | 18,55 | 17,21 | 17,23 | -3,53% | 4.716,00 |
| 29.01.2026 | 17,65 | 18,14 | 17,65 | 17,86 | 4,44% | 3.080,00 |
| 28.01.2026 | 16,11 | 17,10 | 16,11 | 17,10 | 0,00% | 1.752,00 |
| 27.01.2026 | 16,01 | 17,10 | 16,01 | 17,10 | 1,18% | 5.832,00 |
| 26.01.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,44% | 415,00 |
| 23.01.2026 | 16,66 | 16,66 | 16,66 | 16,66 | -2,86% | 555,00 |
| 22.01.2026 | 17,20 | 17,20 | 16,66 | 17,15 | -1,27% | 724,00 |
| 21.01.2026 | 17,37 | 17,37 | 17,37 | 17,37 | 7,02% | 830,00 |
| 20.01.2026 | 16,53 | 17,13 | 16,23 | 16,23 | 0,00% | 1.302,00 |
| 16.01.2026 | 16,23 | 16,23 | 15,92 | 16,23 | -0,55% | 1.033,00 |
| 15.01.2026 | 16,40 | 16,40 | 16,32 | 16,32 | 2,51% | 984,00 |
| 14.01.2026 | 16,39 | 16,39 | 15,92 | 15,92 | 0,00% | 926,00 |
| 13.01.2026 | 16,10 | 16,10 | 15,92 | 15,92 | -0,87% | 766,00 |
| 12.01.2026 | 16,06 | 16,06 | 16,06 | 16,06 | 1,39% | 248,00 |
| 09.01.2026 | 16,12 | 16,12 | 15,84 | 15,84 | 0,00% | 1.596,00 |
| 08.01.2026 | 16,01 | 16,68 | 15,65 | 15,84 | 0,96% | 10.627,00 |
| 07.01.2026 | 15,69 | 15,69 | 15,69 | 15,69 | -3,21% | 673,00 |
| 06.01.2026 | 16,09 | 16,70 | 16,06 | 16,21 | 1,12% | 4.289,00 |
| 05.01.2026 | 16,10 | 16,32 | 16,03 | 16,03 | -1,29% | 880,00 |
| 02.01.2026 | 16,28 | 16,30 | 16,24 | 16,24 | 1,12% | 1.573,00 |
| 31.12.2025 | 16,00 | 16,49 | 16,00 | 16,06 | -0,06% | 1.746,00 |
| 30.12.2025 | 16,12 | 16,69 | 15,92 | 16,07 | -3,77% | 2.557,00 |
| 29.12.2025 | 16,00 | 16,70 | 16,00 | 16,70 | 4,51% | 1.076,00 |
| 24.12.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,00% | 433,00 |
| 23.12.2025 | 15,98 | 15,98 | 15,98 | 15,98 | -1,66% | 696,00 |
| 22.12.2025 | 16,11 | 16,25 | 16,11 | 16,25 | 0,00% | 950,00 |
| 19.12.2025 | 16,28 | 16,28 | 16,25 | 16,25 | -0,12% | 2.318,00 |
| 18.12.2025 | 16,50 | 16,60 | 15,45 | 16,27 | -0,67% | 2.139,00 |
| 17.12.2025 | 16,00 | 16,38 | 16,00 | 16,38 | 0,74% | 1.288,00 |
| 16.12.2025 | 15,77 | 16,26 | 15,48 | 16,26 | 0,99% | 4.625,00 |
| 15.12.2025 | 15,94 | 16,50 | 15,94 | 16,10 | 5,23% | 2.375,00 |
| 12.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -3,29% | 605,00 |
| 11.12.2025 | 15,29 | 15,82 | 15,29 | 15,82 | 3,67% | 1.640,00 |
| 10.12.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -0,46% | 1.665,00 |
| 09.12.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 0,00% | 1.289,00 |
| 05.12.2025 | 15,33 | 15,33 | 15,33 | 15,33 | -1,29% | 574,00 |
| 04.12.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -2,82% | 471,00 |
| 03.12.2025 | 15,00 | 15,98 | 15,00 | 15,98 | 4,17% | 1.309,00 |
| 02.12.2025 | 15,34 | 15,34 | 15,34 | 15,34 | -2,54% | 578,00 |
| 01.12.2025 | 16,70 | 16,70 | 15,74 | 15,74 | 0,00% | 845,00 |
| 28.11.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 3,55% | 282,00 |
| 26.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,18% | 962,00 |
| 25.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 2,01% | 866,00 |
| 24.11.2025 | 15,39 | 15,39 | 15,39 | 15,39 | -5,00% | 3.760,00 |
| 21.11.2025 | 15,32 | 16,20 | 15,09 | 16,20 | 8,36% | 1.944,00 |
| 20.11.2025 | 15,00 | 15,00 | 14,95 | 14,95 | -0,33% | 2.233,00 |
| 19.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -3,54% | 655,00 |
| 18.11.2025 | 15,08 | 15,55 | 15,00 | 15,55 | 2,98% | 1.883,00 |
| 17.11.2025 | 15,10 | 15,27 | 15,06 | 15,10 | -4,25% | 9.705,00 |
| 14.11.2025 | 15,05 | 15,77 | 15,05 | 15,77 | -0,38% | 983,00 |
| 13.11.2025 | 15,73 | 15,83 | 15,73 | 15,83 | -1,00% | 589,00 |
| 12.11.2025 | 16,06 | 16,93 | 15,74 | 15,99 | -3,50% | 2.373,00 |
| 11.11.2025 | 17,00 | 17,00 | 16,57 | 16,57 | 1,97% | 514,00 |
| 10.11.2025 | 16,00 | 16,30 | 16,00 | 16,25 | -1,81% | 2.483,00 |
| 07.11.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 4,95% | 780,00 |
| 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 |