15,430$
0,26%
Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,48 | 15,55 | 15,29 | 15,43 | 0,26% | 4.973,00 |
| 08.05.2025 | 15,30 | 15,52 | 15,06 | 15,39 | 0,52% | 13.718,00 |
| 07.05.2025 | 15,56 | 15,56 | 15,16 | 15,31 | 0,07% | 21.469,00 |
| 06.05.2025 | 15,42 | 15,58 | 15,21 | 15,30 | -0,78% | 19.643,00 |
| 05.05.2025 | 16,18 | 16,23 | 15,38 | 15,42 | -4,58% | 48.744,00 |
| 02.05.2025 | 15,55 | 16,42 | 15,55 | 16,16 | 4,33% | 193.628,00 |
| 01.05.2025 | 15,26 | 15,89 | 15,17 | 15,49 | 0,13% | 194.095,00 |
| 30.04.2025 | 15,28 | 15,65 | 15,28 | 15,47 | -0,71% | 20.759,00 |
| 29.04.2025 | 15,71 | 15,71 | 15,41 | 15,58 | 0,45% | 19.962,00 |
| 28.04.2025 | 15,59 | 15,95 | 15,25 | 15,51 | -0,51% | 33.362,00 |
| 25.04.2025 | 15,67 | 15,67 | 15,33 | 15,59 | -0,51% | 11.966,00 |
| 24.04.2025 | 15,39 | 15,80 | 15,39 | 15,67 | -0,51% | 16.908,00 |
| 23.04.2025 | 16,08 | 16,08 | 15,75 | 15,75 | -0,25% | 22.785,00 |
| 22.04.2025 | 15,66 | 16,14 | 15,30 | 15,79 | 2,80% | 18.671,00 |
| 21.04.2025 | 15,51 | 15,62 | 15,21 | 15,36 | -1,29% | 24.246,00 |
| 17.04.2025 | 15,46 | 15,70 | 15,40 | 15,56 | 0,45% | 22.933,00 |
| 16.04.2025 | 15,54 | 15,73 | 15,35 | 15,49 | 0,06% | 21.406,00 |
| 15.04.2025 | 15,53 | 15,66 | 15,38 | 15,48 | 0,06% | 10.841,00 |
| 14.04.2025 | 15,55 | 15,59 | 15,16 | 15,47 | -0,39% | 24.579,00 |
| 11.04.2025 | 15,07 | 15,63 | 14,94 | 15,53 | 1,77% | 30.807,00 |
| 10.04.2025 | 15,58 | 15,64 | 15,09 | 15,26 | -3,54% | 34.615,00 |
| 09.04.2025 | 15,09 | 16,09 | 14,61 | 15,82 | 4,70% | 59.920,00 |
| 08.04.2025 | 15,91 | 15,91 | 14,98 | 15,11 | -1,95% | 48.581,00 |
| 07.04.2025 | 15,25 | 16,10 | 14,75 | 15,41 | -3,02% | 59.352,00 |
| 04.04.2025 | 16,47 | 16,67 | 15,87 | 15,89 | -3,58% | 73.419,00 |
| 03.04.2025 | 16,35 | 16,78 | 16,26 | 16,48 | -0,72% | 57.056,00 |
| 02.04.2025 | 16,51 | 16,70 | 16,45 | 16,60 | 0,00% | 28.260,00 |
| 01.04.2025 | 16,93 | 17,15 | 16,40 | 16,60 | -2,35% | 85.445,00 |
| 31.03.2025 | 17,54 | 17,60 | 16,95 | 17,00 | -2,35% | 41.014,00 |
| 28.03.2025 | 17,61 | 17,71 | 17,33 | 17,41 | -0,85% | 31.573,00 |
| 27.03.2025 | 17,66 | 17,88 | 17,56 | 17,56 | -2,44% | 25.698,00 |
| 26.03.2025 | 18,05 | 18,19 | 17,90 | 18,00 | -0,28% | 32.555,00 |
| 25.03.2025 | 18,27 | 18,27 | 17,98 | 18,05 | -1,26% | 20.978,00 |
| 24.03.2025 | 17,80 | 18,37 | 17,80 | 18,28 | 0,72% | 25.734,00 |
| 21.03.2025 | 18,03 | 18,31 | 17,75 | 18,15 | -0,22% | 75.046,00 |
| 20.03.2025 | 17,78 | 18,20 | 17,76 | 18,19 | 0,55% | 15.403,00 |
| 19.03.2025 | 18,21 | 18,21 | 17,81 | 18,09 | -0,66% | 13.948,00 |
| 18.03.2025 | 17,66 | 18,37 | 17,49 | 18,21 | 2,48% | 62.330,00 |
| 17.03.2025 | 18,16 | 18,50 | 17,30 | 17,77 | 0,45% | 39.841,00 |
| 14.03.2025 | 17,84 | 17,84 | 17,41 | 17,69 | -1,12% | 49.790,00 |
| 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 |