16,505$
10,55%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 15,52 | 15,52 | 15,49 | 15,52 | 3,95% | 1.888,00 |
| 08.09.2026 | 15,50 | 16,25 | 14,93 | 14,93 | -4,29% | 17.235,00 |
| 04.09.2026 | 16,56 | 16,98 | 15,49 | 15,60 | -6,92% | 4.090,00 |
| 03.09.2026 | 15,95 | 16,80 | 15,80 | 16,76 | 5,08% | 7.142,00 |
| 02.09.2026 | 16,10 | 16,10 | 15,03 | 15,95 | 5,98% | 2.047,00 |
| 01.09.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,33% | 721,00 |
| 31.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 925,00 |
| 28.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | 967,00 |
| 27.08.2026 | 15,10 | 15,35 | 15,00 | 15,00 | 0,20% | 3.285,00 |
| 26.08.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -2,35% | 718,00 |
| 25.08.2026 | 15,38 | 15,57 | 15,33 | 15,33 | -0,33% | 755,00 |
| 24.08.2026 | 15,38 | 15,38 | 15,38 | 15,38 | 1,12% | 680,00 |
| 21.08.2026 | 15,29 | 15,29 | 15,21 | 15,21 | -0,13% | 899,00 |
| 20.08.2026 | 15,42 | 15,91 | 15,23 | 15,23 | -2,62% | 2.864,00 |
| 19.08.2026 | 14,95 | 15,88 | 14,95 | 15,64 | 4,90% | 3.808,00 |
| 18.08.2026 | 14,54 | 14,95 | 14,50 | 14,91 | 2,47% | 2.470,00 |
| 17.08.2026 | 15,05 | 15,90 | 14,55 | 14,55 | -3,00% | 27.787,00 |
| 14.08.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -1,70% | 1.439,00 |
| 13.08.2026 | 14,80 | 15,29 | 14,70 | 15,26 | 1,60% | 14.265,00 |
| 12.08.2026 | 15,02 | 15,02 | 15,02 | 15,02 | -1,25% | 1.595,00 |
| 11.08.2026 | 15,20 | 15,64 | 15,17 | 15,21 | 0,93% | 3.016,00 |
| 10.08.2026 | 15,25 | 15,29 | 15,05 | 15,07 | -1,89% | 3.981,00 |
| 07.08.2026 | 15,00 | 15,59 | 15,00 | 15,36 | 2,47% | 1.528,00 |
| 06.08.2026 | 15,39 | 15,42 | 14,99 | 14,99 | 0,00% | 16.569,00 |
| 05.08.2026 | 15,60 | 15,81 | 14,99 | 14,99 | -3,54% | 6.636,00 |
| 04.08.2026 | 15,59 | 16,80 | 15,34 | 15,54 | -0,77% | 18.771,00 |
| 03.08.2026 | 15,90 | 16,01 | 15,57 | 15,66 | 2,89% | 12.060,00 |
| 31.07.2026 | 14,87 | 15,87 | 14,62 | 15,22 | 1,53% | 52.934,00 |
| 30.07.2026 | 15,37 | 15,48 | 14,99 | 14,99 | 2,04% | 9.090,00 |
| 29.07.2026 | 15,00 | 15,16 | 14,02 | 14,69 | -1,48% | 13.463,00 |
| 28.07.2026 | 15,00 | 15,26 | 14,91 | 14,91 | -0,60% | 6.544,00 |
| 27.07.2026 | 15,08 | 15,25 | 15,00 | 15,00 | 1,42% | 2.615,00 |
| 24.07.2026 | 14,96 | 15,30 | 14,55 | 14,79 | 0,34% | 26.857,00 |
| 23.07.2026 | 14,70 | 15,35 | 14,70 | 14,74 | 0,27% | 11.780,00 |
| 22.07.2026 | 15,37 | 15,37 | 14,70 | 14,70 | -3,48% | 14.103,00 |
| 21.07.2026 | 15,46 | 15,80 | 14,49 | 15,23 | -2,18% | 18.496,00 |
| 20.07.2026 | 16,04 | 16,41 | 15,35 | 15,57 | -1,95% | 33.834,00 |
| 17.07.2026 | 16,92 | 17,01 | 15,86 | 15,88 | -8,58% | 11.743,00 |
| 16.07.2026 | 18,68 | 18,68 | 17,37 | 17,37 | -5,44% | 10.842,00 |
| 15.07.2026 | 19,05 | 19,08 | 18,37 | 18,37 | 1,21% | 3.234,00 |
| 14.07.2026 | 19,32 | 19,32 | 18,15 | 18,15 | -6,68% | 18.452,00 |
| 13.07.2026 | 20,41 | 20,41 | 19,45 | 19,45 | -6,40% | 5.876,00 |
| 10.07.2026 | 21,81 | 21,91 | 20,71 | 20,78 | -3,35% | 27.842,00 |
| 09.07.2026 | 21,60 | 22,08 | 21,23 | 21,50 | 0,33% | 90.610,00 |
| 08.07.2026 | 21,06 | 21,47 | 21,06 | 21,43 | 3,28% | 12.181,00 |
| 07.07.2026 | 20,69 | 20,85 | 20,69 | 20,75 | 0,29% | 3.413,00 |
| 06.07.2026 | 21,00 | 21,61 | 20,69 | 20,69 | -2,50% | 10.111,00 |
| 02.07.2026 | 21,48 | 21,48 | 21,14 | 21,22 | -0,98% | 3.119,00 |
| 01.07.2026 | 22,50 | 22,50 | 20,94 | 21,43 | -3,77% | 13.417,00 |
| 30.06.2026 | 23,55 | 24,44 | 22,26 | 22,27 | -4,99% | 25.966,00 |
| 29.06.2026 | 20,83 | 23,44 | 20,25 | 23,44 | 9,02% | 53.703,00 |
| 26.06.2026 | 16,11 | 21,50 | 15,33 | 21,50 | 34,12% | 136.866,00 |
| 25.06.2026 | 16,13 | 16,13 | 16,00 | 16,03 | 0,44% | 1.372,00 |
| 24.06.2026 | 15,82 | 16,96 | 15,82 | 15,96 | -1,48% | 5.646,00 |
| 23.06.2026 | 16,40 | 16,40 | 16,20 | 16,20 | -0,25% | 1.145,00 |
| 22.06.2026 | 15,98 | 16,24 | 15,64 | 16,24 | 1,50% | 50.222,00 |
| 18.06.2026 | 15,09 | 16,00 | 14,76 | 16,00 | 7,60% | 8.867,00 |
| 17.06.2026 | 14,85 | 14,87 | 14,85 | 14,87 | -1,00% | 1.203,00 |
| 16.06.2026 | 14,70 | 15,02 | 14,70 | 15,02 | 2,60% | 2.131,00 |
| 15.06.2026 | 14,97 | 14,99 | 14,64 | 14,64 | -1,81% | 3.635,00 |
| 12.06.2026 | 15,10 | 15,10 | 14,70 | 14,91 | -2,17% | 10.579,00 |
| 11.06.2026 | 15,43 | 15,43 | 14,67 | 15,24 | -0,20% | 4.355,00 |
| 10.06.2026 | 15,50 | 15,50 | 14,97 | 15,27 | 1,80% | 10.166,00 |
| 09.06.2026 | 14,83 | 15,50 | 14,71 | 15,00 | 5,63% | 14.769,00 |
| 08.06.2026 | 14,02 | 14,90 | 13,44 | 14,20 | 2,82% | 47.266,00 |
| 05.06.2026 | 14,24 | 14,24 | 13,81 | 13,81 | -4,10% | 1.042,00 |
| 04.06.2026 | 14,58 | 14,75 | 14,40 | 14,40 | -1,77% | 4.176,00 |
| 03.06.2026 | 15,00 | 15,00 | 14,66 | 14,66 | -4,06% | 2.808,00 |
| 02.06.2026 | 14,92 | 15,56 | 14,92 | 15,28 | 1,66% | 3.076,00 |
| 01.06.2026 | 15,43 | 15,43 | 15,03 | 15,03 | 0,20% | 1.270,00 |
| 29.05.2026 | 15,00 | 15,47 | 15,00 | 15,00 | 0,33% | 1.543,00 |
| 28.05.2026 | 15,16 | 15,16 | 14,24 | 14,95 | -2,22% | 8.840,00 |
| 27.05.2026 | 15,07 | 15,64 | 15,07 | 15,29 | -8,44% | 4.990,00 |
| 26.05.2026 | 15,03 | 18,10 | 14,88 | 16,70 | 18,86% | 65.300,00 |
| 22.05.2026 | 14,48 | 14,48 | 14,05 | 14,05 | -0,92% | 1.176,00 |
| 21.05.2026 | 13,77 | 14,89 | 13,70 | 14,18 | 1,36% | 8.725,00 |
| 20.05.2026 | 13,70 | 13,99 | 13,70 | 13,99 | 2,12% | 1.889,00 |
| 19.05.2026 | 13,66 | 13,80 | 13,66 | 13,70 | -1,44% | 2.003,00 |
| 18.05.2026 | 13,24 | 13,99 | 13,10 | 13,90 | 4,83% | 4.718,00 |
| 15.05.2026 | 13,10 | 13,84 | 13,10 | 13,26 | 1,07% | 1.876,00 |
| 14.05.2026 | 12,92 | 13,20 | 12,92 | 13,12 | 0,69% | 2.923,00 |
| 13.05.2026 | 13,50 | 13,50 | 13,01 | 13,03 | -0,46% | 1.586,00 |
| 12.05.2026 | 12,42 | 13,34 | 12,42 | 13,09 | -6,10% | 4.929,00 |
| 11.05.2026 | 13,34 | 13,94 | 13,34 | 13,94 | 0,94% | 3.027,00 |
| 08.05.2026 | 13,45 | 13,81 | 13,45 | 13,81 | 2,22% | 851,00 |
| 07.05.2026 | 13,55 | 13,55 | 13,25 | 13,51 | -0,73% | 2.503,00 |
| 06.05.2026 | 13,61 | 14,00 | 13,61 | 13,61 | 0,00% | 3.483,00 |
| 05.05.2026 | 13,65 | 14,03 | 13,35 | 13,61 | -1,38% | 5.676,00 |
| 04.05.2026 | 14,40 | 14,40 | 13,65 | 13,80 | -5,28% | 3.910,00 |
| 01.05.2026 | 14,25 | 14,57 | 14,25 | 14,57 | 2,90% | 469,00 |
| 30.04.2026 | 14,16 | 14,16 | 14,16 | 14,16 | 2,98% | 1.253,00 |
| 29.04.2026 | 14,25 | 14,30 | 13,75 | 13,75 | -4,98% | 5.640,00 |
| 28.04.2026 | 14,43 | 14,47 | 14,43 | 14,47 | 0,00% | 649,00 |
| 27.04.2026 | 14,68 | 14,68 | 14,30 | 14,47 | -0,21% | 1.380,00 |
| 24.04.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | 400,00 |
| 23.04.2026 | 14,45 | 15,34 | 14,45 | 14,50 | 0,90% | 724,00 |
| 22.04.2026 | 14,25 | 14,37 | 14,25 | 14,37 | -0,76% | 959,00 |
| 21.04.2026 | 14,48 | 14,48 | 14,48 | 14,48 | 5,08% | 480,00 |
| 20.04.2026 | 14,60 | 14,60 | 13,05 | 13,78 | -2,55% | 15.947,00 |
| 17.04.2026 | 14,14 | 14,14 | 14,14 | 14,14 | 0,57% | 984,00 |