17,200$
9,35%
Echtzeit-Aktienkurs American Realty Investors
Bid:
Ask:
Aktienkurse zur American Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 16,82 | 17,16 | 16,52 | 16,52 | 5,02% | 5.183,00 |
| 19.10.2026 | 15,73 | 15,73 | 15,73 | 15,73 | -5,01% | 930,00 |
| 16.10.2026 | 16,77 | 16,77 | 16,56 | 16,56 | -1,25% | 740,00 |
| 15.10.2026 | 16,60 | 16,77 | 16,53 | 16,77 | 3,33% | 1.228,00 |
| 14.10.2026 | 17,96 | 17,96 | 16,23 | 16,23 | -7,31% | 4.253,00 |
| 13.10.2026 | 19,20 | 19,20 | 17,51 | 17,51 | -9,04% | 9.117,00 |
| 12.10.2026 | 17,21 | 19,25 | 17,21 | 19,25 | 17,02% | 3.736,00 |
| 09.10.2026 | 16,13 | 16,45 | 16,13 | 16,45 | 5,45% | 1.348,00 |
| 08.10.2026 | 14,92 | 15,60 | 14,92 | 15,60 | -1,58% | 1.649,00 |
| 06.10.2026 | 16,11 | 16,11 | 15,23 | 15,85 | 0,51% | 8.418,00 |
| 05.10.2026 | 15,80 | 15,80 | 15,04 | 15,77 | -1,68% | 4.105,00 |
| 02.10.2026 | 17,05 | 17,05 | 16,04 | 16,04 | -0,99% | 2.971,00 |
| 30.09.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -2,59% | 1.760,00 |
| 29.09.2026 | 15,53 | 16,92 | 15,09 | 16,63 | 4,33% | 5.274,00 |
| 28.09.2026 | 15,41 | 15,94 | 15,10 | 15,94 | -1,67% | 2.368,00 |
| 25.09.2026 | 15,91 | 16,65 | 15,91 | 16,21 | 2,99% | 2.197,00 |
| 24.09.2026 | 15,15 | 15,74 | 15,15 | 15,74 | 9,61% | 1.855,00 |
| 23.09.2026 | 15,65 | 16,09 | 14,36 | 14,36 | -9,63% | 15.900,00 |
| 22.09.2026 | 15,35 | 15,99 | 15,35 | 15,89 | 2,25% | 3.502,00 |
| 21.09.2026 | 15,53 | 15,54 | 15,49 | 15,54 | -0,06% | 3.491,00 |
| 18.09.2026 | 16,29 | 16,29 | 15,55 | 15,55 | -6,66% | 11.172,00 |
| 17.09.2026 | 16,76 | 16,76 | 16,34 | 16,66 | 4,98% | 1.357,00 |
| 16.09.2026 | 15,90 | 16,95 | 15,54 | 15,87 | -1,43% | 19.606,00 |
| 15.09.2026 | 16,61 | 17,00 | 16,10 | 16,10 | 2,09% | 796,00 |
| 14.09.2026 | 15,77 | 15,77 | 15,77 | 15,77 | -1,93% | 40,00 |
| 11.09.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 2,10% | 680,00 |
| 10.09.2026 | 15,57 | 15,75 | 15,49 | 15,75 | 1,48% | 1.031,00 |
| 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 |