17,480$
-2,29%
Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 17,71 | 17,71 | 17,52 | 17,52 | -2,07% | 5.007,00 |
| 13.03.2025 | 18,63 | 18,84 | 17,75 | 17,89 | -5,19% | 16.894,00 |
| 12.03.2025 | 18,33 | 19,01 | 17,82 | 18,87 | 4,20% | 40.444,00 |
| 11.03.2025 | 17,44 | 18,11 | 17,37 | 18,11 | 3,01% | 29.721,00 |
| 10.03.2025 | 17,82 | 17,88 | 17,48 | 17,58 | -1,07% | 26.595,00 |
| 07.03.2025 | 17,40 | 17,87 | 17,40 | 17,77 | 1,37% | 7.971,00 |
| 06.03.2025 | 17,81 | 17,81 | 17,42 | 17,53 | -1,85% | 7.392,00 |
| 05.03.2025 | 17,92 | 18,02 | 17,65 | 17,86 | -0,06% | 22.192,00 |
| 04.03.2025 | 17,78 | 18,04 | 17,68 | 17,87 | -1,22% | 15.060,00 |
| 03.03.2025 | 18,00 | 18,24 | 17,52 | 18,09 | 0,28% | 23.214,00 |
| 28.02.2025 | 17,69 | 18,04 | 17,65 | 18,04 | 0,67% | 27.378,00 |
| 27.02.2025 | 17,91 | 18,00 | 17,58 | 17,92 | 1,59% | 11.503,00 |
| 26.02.2025 | 17,81 | 17,99 | 17,58 | 17,64 | -1,01% | 15.307,00 |
| 25.02.2025 | 17,65 | 17,99 | 17,59 | 17,82 | 1,95% | 25.327,00 |
| 24.02.2025 | 17,41 | 17,81 | 17,41 | 17,48 | -0,11% | 10.289,00 |
| 21.02.2025 | 18,03 | 18,03 | 17,42 | 17,50 | -1,96% | 16.303,00 |
| 20.02.2025 | 17,72 | 17,85 | 17,58 | 17,85 | 0,11% | 12.373,00 |
| 19.02.2025 | 17,71 | 17,86 | 17,55 | 17,83 | 0,34% | 12.635,00 |
| 18.02.2025 | 17,85 | 17,97 | 17,54 | 17,77 | 0,57% | 17.059,00 |
| 14.02.2025 | 18,09 | 18,26 | 17,58 | 17,67 | -1,34% | 10.978,00 |
| 13.02.2025 | 17,72 | 18,00 | 17,72 | 17,91 | 0,79% | 10.148,00 |
| 12.02.2025 | 17,35 | 17,97 | 17,35 | 17,77 | 0,17% | 25.207,00 |
| 11.02.2025 | 17,33 | 17,88 | 17,33 | 17,74 | 0,57% | 12.796,00 |
| 10.02.2025 | 17,30 | 17,78 | 17,28 | 17,64 | 0,97% | 26.500,00 |
| 07.02.2025 | 17,60 | 17,66 | 17,34 | 17,47 | -1,08% | 11.452,00 |
| 06.02.2025 | 17,62 | 17,77 | 17,53 | 17,66 | -0,39% | 15.534,00 |
| 05.02.2025 | 17,61 | 17,82 | 17,46 | 17,73 | 1,08% | 15.510,00 |
| 04.02.2025 | 17,29 | 17,69 | 17,16 | 17,54 | 0,92% | 18.841,00 |
| 03.02.2025 | 16,99 | 17,52 | 16,84 | 17,38 | 1,40% | 24.997,00 |
| 31.01.2025 | 17,43 | 17,47 | 17,01 | 17,14 | -1,66% | 23.001,00 |
| 30.01.2025 | 17,19 | 17,65 | 17,19 | 17,43 | 1,69% | 18.413,00 |
| 29.01.2025 | 17,12 | 17,36 | 16,98 | 17,14 | 0,06% | 19.742,00 |
| 28.01.2025 | 17,30 | 17,42 | 17,13 | 17,13 | -1,78% | 13.867,00 |
| 27.01.2025 | 17,25 | 17,49 | 17,03 | 17,44 | 2,71% | 19.525,00 |
| 24.01.2025 | 16,90 | 17,19 | 16,87 | 16,98 | -0,88% | 21.385,00 |
| 23.01.2025 | 17,21 | 17,23 | 16,92 | 17,13 | -0,12% | 38.660,00 |
| 22.01.2025 | 17,56 | 17,56 | 17,11 | 17,15 | -2,00% | 19.721,00 |
| 21.01.2025 | 17,64 | 17,84 | 17,34 | 17,50 | -0,34% | 14.165,00 |
| 17.01.2025 | 17,78 | 17,80 | 17,39 | 17,56 | -1,01% | 31.163,00 |
| 16.01.2025 | 17,70 | 17,84 | 17,46 | 17,74 | 1,55% | 23.557,00 |
| 15.01.2025 | 17,32 | 17,70 | 17,29 | 17,47 | 0,58% | 45.591,00 |
| 14.01.2025 | 17,25 | 17,37 | 17,01 | 17,37 | 2,06% | 52.312,00 |
| 13.01.2025 | 17,02 | 17,25 | 16,85 | 17,02 | 0,47% | 29.972,00 |
| 10.01.2025 | 16,90 | 17,05 | 16,66 | 16,94 | -1,63% | 35.927,00 |
| 08.01.2025 | 17,05 | 17,41 | 16,86 | 17,22 | 0,35% | 34.345,00 |
| 07.01.2025 | 17,60 | 17,60 | 17,07 | 17,16 | -2,33% | 24.869,00 |
| 06.01.2025 | 18,27 | 18,33 | 17,51 | 17,57 | -2,44% | 43.936,00 |
| 03.01.2025 | 17,65 | 18,19 | 17,55 | 18,01 | 2,10% | 25.901,00 |
| 02.01.2025 | 17,80 | 17,95 | 17,57 | 17,64 | -2,16% | 23.936,00 |
| 31.12.2024 | 17,97 | 18,23 | 17,83 | 18,03 | 1,24% | 20.595,00 |
| 30.12.2024 | 17,38 | 17,88 | 17,37 | 17,81 | 0,34% | 24.671,00 |
| 27.12.2024 | 17,80 | 17,88 | 17,58 | 17,75 | -0,56% | 26.133,00 |
| 26.12.2024 | 17,63 | 18,00 | 17,47 | 17,85 | 1,25% | 14.021,00 |
| 24.12.2024 | 17,56 | 17,67 | 17,27 | 17,63 | 0,86% | 9.683,00 |
| 23.12.2024 | 17,56 | 17,69 | 17,18 | 17,48 | -1,24% | 44.659,00 |
| 20.12.2024 | 17,90 | 18,55 | 17,56 | 17,70 | -2,37% | 176.985,00 |
| 19.12.2024 | 18,21 | 18,36 | 18,07 | 18,13 | -0,77% | 40.248,00 |
| 18.12.2024 | 19,02 | 19,30 | 18,18 | 18,27 | -3,84% | 43.196,00 |
| 17.12.2024 | 19,08 | 19,15 | 18,83 | 19,00 | 0,05% | 32.751,00 |
| 16.12.2024 | 18,54 | 19,30 | 18,53 | 18,99 | 1,23% | 27.933,00 |
| 13.12.2024 | 18,45 | 18,80 | 18,42 | 18,76 | 0,11% | 21.935,00 |
| 12.12.2024 | 18,77 | 19,19 | 18,63 | 18,74 | -1,58% | 25.202,00 |
| 11.12.2024 | 18,76 | 19,22 | 18,75 | 19,04 | -0,57% | 41.336,00 |
| 10.12.2024 | 18,45 | 19,19 | 18,45 | 19,15 | 3,68% | 45.245,00 |
| 09.12.2024 | 18,70 | 18,70 | 18,36 | 18,47 | -1,39% | 41.093,00 |
| 06.12.2024 | 19,08 | 19,08 | 18,54 | 18,73 | -0,69% | 28.979,00 |
| 05.12.2024 | 19,33 | 19,48 | 18,79 | 18,86 | -2,43% | 23.165,00 |
| 04.12.2024 | 19,35 | 19,53 | 19,21 | 19,33 | -0,31% | 22.229,00 |
| 03.12.2024 | 20,00 | 20,00 | 19,29 | 19,39 | -2,32% | 24.430,00 |
| 02.12.2024 | 19,77 | 20,00 | 19,48 | 19,85 | -1,05% | 42.544,00 |
| 29.11.2024 | 19,91 | 20,11 | 19,72 | 20,06 | 1,31% | 24.820,00 |
| 27.11.2024 | 20,00 | 20,07 | 19,55 | 19,80 | -0,10% | 36.318,00 |
| 26.11.2024 | 19,50 | 20,00 | 19,50 | 19,82 | -0,30% | 29.054,00 |
| 25.11.2024 | 19,29 | 20,22 | 19,14 | 19,88 | 2,63% | 662.430,00 |
| 22.11.2024 | 19,77 | 19,88 | 19,24 | 19,37 | -1,87% | 51.945,00 |
| 21.11.2024 | 19,44 | 19,98 | 19,35 | 19,74 | -0,10% | 53.584,00 |
| 20.11.2024 | 19,66 | 19,89 | 19,27 | 19,76 | 0,25% | 41.108,00 |
| 19.11.2024 | 19,38 | 19,92 | 19,18 | 19,71 | 1,49% | 40.206,00 |
| 18.11.2024 | 19,13 | 19,59 | 19,06 | 19,42 | 1,46% | 43.020,00 |
| 15.11.2024 | 18,64 | 19,22 | 18,59 | 19,14 | 3,68% | 86.236,00 |
| 14.11.2024 | 18,62 | 18,91 | 18,42 | 18,46 | -0,59% | 35.808,00 |
| 13.11.2024 | 18,57 | 18,65 | 18,30 | 18,57 | 1,36% | 35.525,00 |
| 12.11.2024 | 18,60 | 18,76 | 18,20 | 18,32 | -1,98% | 66.441,00 |
| 11.11.2024 | 18,82 | 18,95 | 18,59 | 18,69 | -0,85% | 69.415,00 |
| 08.11.2024 | 18,66 | 18,99 | 18,45 | 18,85 | 2,17% | 64.122,00 |
| 07.11.2024 | 17,89 | 18,61 | 17,40 | 18,45 | 2,56% | 102.610,00 |
| 06.11.2024 | 17,50 | 18,03 | 17,14 | 17,99 | 8,31% | 80.044,00 |
| 05.11.2024 | 16,12 | 16,70 | 16,12 | 16,61 | 2,03% | 27.047,00 |
| 04.11.2024 | 16,05 | 16,32 | 15,92 | 16,28 | 0,80% | 25.147,00 |
| 01.11.2024 | 16,28 | 16,75 | 16,05 | 16,15 | -0,49% | 28.820,00 |
| 31.10.2024 | 16,51 | 16,71 | 16,23 | 16,23 | -1,99% | 55.649,00 |
| 30.10.2024 | 16,50 | 16,80 | 16,50 | 16,56 | -0,18% | 22.915,00 |
| 29.10.2024 | 16,66 | 16,87 | 16,50 | 16,59 | -0,54% | 23.509,00 |
| 28.10.2024 | 16,88 | 17,09 | 16,64 | 16,68 | -0,42% | 35.968,00 |
| 25.10.2024 | 17,09 | 17,27 | 16,75 | 16,75 | -1,99% | 20.342,00 |
| 24.10.2024 | 17,33 | 17,33 | 17,02 | 17,09 | -1,56% | 23.915,00 |
| 23.10.2024 | 17,36 | 17,43 | 17,00 | 17,36 | -0,86% | 33.508,00 |
| 22.10.2024 | 17,05 | 17,60 | 17,05 | 17,51 | 2,70% | 34.843,00 |
| 21.10.2024 | 17,42 | 17,51 | 16,98 | 17,05 | -2,12% | 27.664,00 |
| 18.10.2024 | 17,60 | 17,60 | 17,32 | 17,42 | -0,68% | 11.428,00 |