14,920$
0,27%
Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 15,05 | 15,05 | 14,92 | 14,92 | 0,27% | 2.416,00 |
| 14.10.2025 | 14,88 | 14,94 | 14,52 | 14,88 | 0,68% | 44.023,00 |
| 13.10.2025 | 14,81 | 15,03 | 14,53 | 14,78 | 0,48% | 104.588,00 |
| 10.10.2025 | 14,96 | 15,02 | 14,71 | 14,71 | -1,74% | 53.707,00 |
| 09.10.2025 | 14,93 | 15,08 | 14,79 | 14,97 | -1,19% | 70.090,00 |
| 08.10.2025 | 15,33 | 15,34 | 14,98 | 15,15 | -0,33% | 21.042,00 |
| 07.10.2025 | 15,25 | 15,57 | 15,08 | 15,20 | -0,39% | 72.007,00 |
| 06.10.2025 | 15,81 | 15,81 | 15,16 | 15,26 | -2,80% | 45.296,00 |
| 03.10.2025 | 15,76 | 15,91 | 15,66 | 15,70 | 0,96% | 6.388,00 |
| 02.10.2025 | 15,52 | 15,68 | 15,34 | 15,55 | -1,14% | 26.238,00 |
| 01.10.2025 | 15,61 | 15,85 | 15,45 | 15,73 | 0,45% | 24.066,00 |
| 30.09.2025 | 15,64 | 15,75 | 15,48 | 15,66 | -0,32% | 28.904,00 |
| 29.09.2025 | 15,57 | 15,82 | 15,50 | 15,71 | 0,06% | 56.453,00 |
| 26.09.2025 | 15,77 | 15,94 | 15,58 | 15,70 | -0,06% | 18.872,00 |
| 25.09.2025 | 15,84 | 15,98 | 15,58 | 15,71 | -0,70% | 21.724,00 |
| 24.09.2025 | 16,11 | 16,14 | 15,75 | 15,82 | -3,42% | 21.268,00 |
| 23.09.2025 | 16,39 | 16,50 | 16,17 | 16,38 | -0,06% | 36.594,00 |
| 22.09.2025 | 16,41 | 16,45 | 16,13 | 16,39 | 1,30% | 23.092,00 |
| 19.09.2025 | 16,55 | 16,60 | 16,08 | 16,18 | -2,24% | 94.126,00 |
| 18.09.2025 | 16,42 | 16,66 | 16,13 | 16,55 | 2,22% | 25.881,00 |
| 17.09.2025 | 16,40 | 16,69 | 16,12 | 16,19 | -0,55% | 32.804,00 |
| 16.09.2025 | 16,44 | 16,44 | 16,10 | 16,28 | 0,37% | 19.790,00 |
| 15.09.2025 | 16,09 | 16,43 | 16,09 | 16,22 | 0,62% | 19.467,00 |
| 12.09.2025 | 16,51 | 16,51 | 16,01 | 16,12 | -1,89% | 25.047,00 |
| 11.09.2025 | 16,11 | 16,48 | 16,11 | 16,43 | 1,80% | 28.171,00 |
| 10.09.2025 | 15,90 | 16,24 | 15,81 | 16,14 | 1,19% | 41.416,00 |
| 09.09.2025 | 15,77 | 15,99 | 15,48 | 15,95 | 1,27% | 26.251,00 |
| 08.09.2025 | 15,69 | 15,86 | 15,47 | 15,75 | 0,45% | 19.672,00 |
| 05.09.2025 | 15,80 | 15,87 | 15,45 | 15,68 | -0,76% | 51.405,00 |
| 04.09.2025 | 15,56 | 15,80 | 15,50 | 15,80 | 1,54% | 19.251,00 |
| 03.09.2025 | 15,40 | 15,72 | 15,40 | 15,56 | 0,26% | 24.758,00 |
| 02.09.2025 | 15,96 | 15,96 | 15,48 | 15,52 | -3,00% | 21.923,00 |
| 29.08.2025 | 15,65 | 16,00 | 15,65 | 16,00 | 1,78% | 26.076,00 |
| 28.08.2025 | 15,51 | 15,89 | 15,51 | 15,72 | -0,95% | 19.629,00 |
| 27.08.2025 | 15,69 | 15,93 | 15,58 | 15,87 | 0,83% | 14.200,00 |
| 26.08.2025 | 15,58 | 15,92 | 15,58 | 15,74 | 0,83% | 12.180,00 |
| 25.08.2025 | 15,89 | 15,90 | 15,51 | 15,61 | -2,25% | 26.303,00 |
| 22.08.2025 | 15,61 | 16,00 | 15,55 | 15,97 | 2,70% | 45.299,00 |
| 21.08.2025 | 15,29 | 15,58 | 15,24 | 15,55 | 1,11% | 24.618,00 |
| 20.08.2025 | 15,28 | 15,44 | 15,01 | 15,38 | 0,98% | 19.881,00 |
| 19.08.2025 | 15,09 | 15,35 | 15,09 | 15,23 | 1,13% | 13.484,00 |
| 18.08.2025 | 15,00 | 15,20 | 15,00 | 15,06 | 0,07% | 20.652,00 |
| 15.08.2025 | 15,35 | 15,35 | 14,93 | 15,05 | -1,44% | 25.589,00 |
| 14.08.2025 | 15,30 | 15,38 | 14,98 | 15,27 | -0,46% | 37.867,00 |
| 13.08.2025 | 14,89 | 15,40 | 14,89 | 15,34 | 1,59% | 43.207,00 |
| 12.08.2025 | 14,90 | 15,19 | 14,89 | 15,10 | 0,94% | 42.368,00 |
| 11.08.2025 | 15,24 | 15,24 | 14,71 | 14,96 | 0,40% | 22.090,00 |
| 08.08.2025 | 14,94 | 15,32 | 14,85 | 14,90 | -0,80% | 30.897,00 |
| 07.08.2025 | 14,81 | 15,15 | 14,81 | 15,02 | -0,33% | 35.037,00 |
| 06.08.2025 | 15,05 | 15,14 | 14,90 | 15,07 | 0,67% | 39.747,00 |
| 05.08.2025 | 14,88 | 15,02 | 14,76 | 14,97 | 0,20% | 33.031,00 |
| 04.08.2025 | 14,55 | 14,97 | 14,55 | 14,94 | 2,89% | 36.195,00 |
| 01.08.2025 | 14,44 | 15,14 | 14,17 | 14,52 | -0,21% | 52.972,00 |
| 31.07.2025 | 14,99 | 15,07 | 14,53 | 14,55 | -3,13% | 53.425,00 |
| 30.07.2025 | 15,70 | 15,70 | 14,95 | 15,02 | -2,53% | 36.061,00 |
| 29.07.2025 | 15,46 | 15,75 | 15,24 | 15,41 | 0,20% | 57.504,00 |
| 28.07.2025 | 15,45 | 15,56 | 15,36 | 15,38 | -1,35% | 10.679,00 |
| 25.07.2025 | 15,60 | 15,71 | 15,37 | 15,59 | 0,00% | 14.796,00 |
| 24.07.2025 | 15,59 | 15,82 | 15,59 | 15,59 | -1,89% | 12.190,00 |
| 23.07.2025 | 15,80 | 16,00 | 15,59 | 15,89 | 0,70% | 25.067,00 |
| 22.07.2025 | 15,36 | 15,88 | 15,36 | 15,78 | 2,40% | 27.708,00 |
| 21.07.2025 | 15,50 | 15,50 | 15,27 | 15,41 | 1,05% | 29.303,00 |
| 18.07.2025 | 15,57 | 15,57 | 15,25 | 15,25 | -1,04% | 27.427,00 |
| 17.07.2025 | 15,60 | 15,60 | 15,38 | 15,41 | -0,19% | 29.883,00 |
| 16.07.2025 | 15,47 | 15,59 | 15,14 | 15,44 | 1,18% | 25.795,00 |
| 15.07.2025 | 15,51 | 15,51 | 15,21 | 15,26 | -2,74% | 32.786,00 |
| 14.07.2025 | 15,76 | 15,80 | 15,53 | 15,69 | 0,26% | 15.244,00 |
| 11.07.2025 | 15,62 | 15,70 | 15,46 | 15,65 | -0,13% | 23.860,00 |
| 10.07.2025 | 15,73 | 15,80 | 15,52 | 15,67 | -1,14% | 22.684,00 |
| 09.07.2025 | 15,91 | 16,07 | 15,42 | 15,85 | -0,31% | 64.146,00 |
| 08.07.2025 | 16,00 | 16,20 | 15,79 | 15,90 | 0,76% | 44.051,00 |
| 07.07.2025 | 16,07 | 16,07 | 15,72 | 15,78 | -2,53% | 25.627,00 |
| 03.07.2025 | 16,08 | 16,21 | 16,05 | 16,19 | 0,94% | 9.291,00 |
| 02.07.2025 | 15,70 | 16,07 | 15,70 | 16,04 | 1,52% | 32.554,00 |
| 01.07.2025 | 15,58 | 15,95 | 15,58 | 15,80 | 1,02% | 23.119,00 |
| 30.06.2025 | 15,58 | 15,87 | 15,53 | 15,64 | -0,89% | 44.597,00 |
| 27.06.2025 | 15,81 | 15,99 | 15,59 | 15,78 | 0,38% | 85.005,00 |
| 26.06.2025 | 15,51 | 15,79 | 15,48 | 15,72 | 1,16% | 27.659,00 |
| 25.06.2025 | 15,73 | 15,94 | 15,54 | 15,54 | -4,01% | 24.754,00 |
| 24.06.2025 | 16,29 | 16,29 | 16,00 | 16,19 | 0,31% | 45.711,00 |
| 23.06.2025 | 15,75 | 16,23 | 15,62 | 16,14 | 2,15% | 53.641,00 |
| 20.06.2025 | 16,01 | 16,25 | 15,71 | 15,80 | -0,75% | 54.899,00 |
| 18.06.2025 | 15,83 | 16,15 | 15,68 | 15,92 | 0,25% | 19.923,00 |
| 17.06.2025 | 15,89 | 16,16 | 15,70 | 15,88 | -0,13% | 25.004,00 |
| 16.06.2025 | 15,97 | 16,00 | 15,69 | 15,90 | 1,47% | 18.347,00 |
| 13.06.2025 | 16,03 | 16,18 | 15,66 | 15,67 | -2,79% | 23.607,00 |
| 12.06.2025 | 16,00 | 16,13 | 15,80 | 16,12 | 0,44% | 25.804,00 |
| 11.06.2025 | 16,36 | 16,36 | 16,00 | 16,05 | -1,35% | 18.933,00 |
| 10.06.2025 | 16,04 | 16,38 | 16,04 | 16,27 | 0,56% | 14.788,00 |
| 09.06.2025 | 16,10 | 16,33 | 15,92 | 16,18 | 1,06% | 19.495,00 |
| 06.06.2025 | 16,26 | 16,30 | 15,76 | 16,01 | -0,68% | 17.616,00 |
| 05.06.2025 | 16,10 | 16,17 | 15,85 | 16,12 | 0,50% | 20.401,00 |
| 04.06.2025 | 16,19 | 16,19 | 15,77 | 16,04 | -0,12% | 17.389,00 |
| 03.06.2025 | 15,97 | 16,15 | 15,88 | 16,06 | 0,50% | 20.600,00 |
| 02.06.2025 | 15,67 | 16,09 | 15,55 | 15,98 | 1,40% | 27.479,00 |
| 30.05.2025 | 16,00 | 16,09 | 15,50 | 15,76 | -1,07% | 26.302,00 |
| 29.05.2025 | 15,94 | 16,05 | 15,60 | 15,93 | 2,38% | 40.424,00 |
| 28.05.2025 | 15,89 | 15,93 | 15,44 | 15,56 | -2,32% | 33.399,00 |
| 27.05.2025 | 15,35 | 16,01 | 15,34 | 15,93 | 4,39% | 27.646,00 |
| 23.05.2025 | 15,21 | 15,55 | 15,11 | 15,26 | -0,39% | 26.661,00 |