17,440$
-1,80%
Echtzeit-Aktienkurs BRT Apartments Corp
Bid:
Ask:
Aktienkurse zur BRT Apartments Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,87 | 17,87 | 17,34 | 17,54 | -1,24% | 15.234,00 |
| 16.10.2024 | 17,93 | 18,09 | 17,69 | 17,76 | 0,23% | 30.498,00 |
| 15.10.2024 | 17,50 | 17,86 | 17,49 | 17,72 | 2,07% | 18.904,00 |
| 14.10.2024 | 17,55 | 17,60 | 17,22 | 17,36 | -0,46% | 13.880,00 |
| 11.10.2024 | 17,21 | 17,52 | 17,21 | 17,44 | 1,81% | 9.602,00 |
| 10.10.2024 | 17,22 | 17,26 | 17,08 | 17,13 | -0,75% | 17.544,00 |
| 09.10.2024 | 17,77 | 17,77 | 17,25 | 17,26 | -1,65% | 14.190,00 |
| 08.10.2024 | 17,50 | 17,63 | 17,35 | 17,55 | 0,52% | 15.895,00 |
| 07.10.2024 | 17,90 | 17,90 | 17,45 | 17,46 | -2,62% | 18.239,00 |
| 04.10.2024 | 17,59 | 18,04 | 17,43 | 17,93 | 2,57% | 22.106,00 |
| 03.10.2024 | 17,75 | 18,03 | 17,46 | 17,48 | -2,51% | 18.180,00 |
| 02.10.2024 | 18,27 | 18,27 | 17,77 | 17,93 | -0,33% | 22.318,00 |
| 01.10.2024 | 17,63 | 18,13 | 17,50 | 17,99 | 2,33% | 29.911,00 |
| 30.09.2024 | 17,78 | 17,85 | 17,35 | 17,58 | -1,46% | 27.988,00 |
| 27.09.2024 | 17,83 | 17,95 | 17,69 | 17,84 | 0,68% | 11.330,00 |
| 26.09.2024 | 18,13 | 18,13 | 17,65 | 17,72 | -1,45% | 23.782,00 |
| 25.09.2024 | 18,19 | 18,23 | 17,91 | 17,98 | -1,15% | 23.865,00 |
| 24.09.2024 | 18,12 | 18,39 | 18,07 | 18,19 | -1,03% | 21.900,00 |
| 23.09.2024 | 18,47 | 18,74 | 18,33 | 18,38 | -0,49% | 23.366,00 |
| 20.09.2024 | 18,71 | 18,82 | 18,33 | 18,47 | -2,58% | 76.571,00 |
| 19.09.2024 | 19,28 | 19,28 | 18,64 | 18,96 | -0,05% | 25.432,00 |
| 18.09.2024 | 18,77 | 19,00 | 18,74 | 18,97 | 0,42% | 42.356,00 |
| 17.09.2024 | 19,16 | 19,30 | 18,70 | 18,89 | -1,00% | 26.626,00 |
| 16.09.2024 | 19,06 | 19,08 | 18,92 | 19,08 | 0,42% | 21.937,00 |
| 13.09.2024 | 18,82 | 19,00 | 18,63 | 19,00 | 1,99% | 18.175,00 |
| 12.09.2024 | 18,14 | 18,66 | 17,87 | 18,63 | 2,53% | 21.570,00 |
| 11.09.2024 | 18,27 | 18,27 | 17,75 | 18,17 | -1,94% | 17.915,00 |
| 10.09.2024 | 18,17 | 18,54 | 18,15 | 18,53 | 1,98% | 28.101,00 |
| 09.09.2024 | 18,13 | 18,39 | 18,13 | 18,17 | 0,11% | 16.092,00 |
| 06.09.2024 | 18,40 | 18,40 | 18,09 | 18,15 | -1,73% | 11.545,00 |
| 05.09.2024 | 18,62 | 18,62 | 18,38 | 18,47 | -0,97% | 8.780,00 |
| 04.09.2024 | 18,64 | 18,77 | 18,32 | 18,65 | 0,38% | 24.225,00 |
| 03.09.2024 | 18,70 | 18,71 | 18,38 | 18,58 | -2,16% | 18.736,00 |
| 30.08.2024 | 18,95 | 19,16 | 18,73 | 18,99 | 0,21% | 24.771,00 |
| 29.08.2024 | 18,71 | 19,12 | 18,62 | 18,95 | 2,27% | 21.025,00 |
| 28.08.2024 | 18,43 | 18,87 | 18,43 | 18,53 | 0,22% | 16.178,00 |
| 27.08.2024 | 18,47 | 18,63 | 18,28 | 18,49 | -0,27% | 11.201,00 |
| 26.08.2024 | 18,66 | 18,87 | 18,42 | 18,54 | 0,54% | 16.096,00 |
| 23.08.2024 | 17,98 | 18,79 | 17,98 | 18,44 | 2,96% | 26.991,00 |
| 22.08.2024 | 18,09 | 18,17 | 17,90 | 17,91 | -1,49% | 8.595,00 |
| 21.08.2024 | 17,84 | 18,24 | 17,75 | 18,18 | 1,91% | 15.205,00 |
| 20.08.2024 | 17,79 | 18,08 | 17,75 | 17,84 | -0,34% | 13.644,00 |
| 19.08.2024 | 17,83 | 18,18 | 17,83 | 17,90 | 0,39% | 16.054,00 |
| 16.08.2024 | 17,92 | 18,06 | 17,74 | 17,83 | -0,61% | 17.492,00 |
| 15.08.2024 | 17,69 | 18,13 | 17,40 | 17,94 | 3,52% | 42.337,00 |
| 14.08.2024 | 17,61 | 17,85 | 17,00 | 17,33 | -0,80% | 51.106,00 |
| 13.08.2024 | 17,37 | 17,50 | 17,11 | 17,47 | 1,51% | 22.686,00 |
| 12.08.2024 | 17,31 | 17,51 | 17,11 | 17,21 | -1,94% | 34.857,00 |
| 09.08.2024 | 17,79 | 18,11 | 17,47 | 17,55 | -1,90% | 20.065,00 |
| 08.08.2024 | 17,63 | 17,95 | 17,60 | 17,89 | 1,30% | 10.508,00 |
| 07.08.2024 | 17,73 | 17,86 | 17,41 | 17,66 | 0,17% | 20.269,00 |
| 06.08.2024 | 17,40 | 17,86 | 17,35 | 17,63 | 0,86% | 18.955,00 |
| 05.08.2024 | 17,71 | 18,40 | 17,32 | 17,48 | -4,74% | 43.448,00 |
| 02.08.2024 | 17,89 | 18,50 | 17,89 | 18,35 | -0,43% | 24.643,00 |
| 01.08.2024 | 18,70 | 18,91 | 18,20 | 18,43 | -1,65% | 43.987,00 |
| 31.07.2024 | 18,77 | 19,25 | 18,73 | 18,74 | -0,48% | 36.701,00 |
| 30.07.2024 | 19,17 | 19,17 | 18,55 | 18,83 | -1,21% | 23.614,00 |
| 29.07.2024 | 19,58 | 19,62 | 18,95 | 19,06 | -3,05% | 13.544,00 |
| 26.07.2024 | 19,48 | 19,73 | 19,38 | 19,66 | 1,65% | 34.991,00 |
| 25.07.2024 | 18,66 | 19,46 | 18,66 | 19,34 | 4,43% | 67.164,00 |
| 24.07.2024 | 18,77 | 19,09 | 18,49 | 18,52 | -1,44% | 36.337,00 |
| 23.07.2024 | 18,55 | 18,89 | 18,55 | 18,79 | 1,46% | 30.624,00 |
| 22.07.2024 | 17,93 | 18,64 | 17,93 | 18,52 | 2,89% | 24.054,00 |
| 19.07.2024 | 18,51 | 18,51 | 17,92 | 18,00 | -2,70% | 29.314,00 |
| 18.07.2024 | 18,53 | 18,91 | 18,29 | 18,50 | -0,80% | 40.584,00 |
| 17.07.2024 | 18,42 | 18,81 | 18,28 | 18,65 | 0,32% | 26.165,00 |
| 16.07.2024 | 18,09 | 18,68 | 18,04 | 18,59 | 3,05% | 37.493,00 |
| 15.07.2024 | 17,58 | 18,04 | 17,58 | 18,04 | 2,97% | 27.769,00 |
| 12.07.2024 | 17,72 | 17,84 | 17,34 | 17,52 | 0,17% | 27.084,00 |
| 11.07.2024 | 17,53 | 17,95 | 17,40 | 17,49 | 2,04% | 45.332,00 |
| 10.07.2024 | 17,22 | 17,22 | 16,99 | 17,14 | 0,41% | 15.753,00 |
| 09.07.2024 | 17,47 | 17,53 | 16,97 | 17,07 | -0,99% | 25.857,00 |
| 08.07.2024 | 16,93 | 17,34 | 16,66 | 17,24 | 3,05% | 30.367,00 |
| 05.07.2024 | 16,94 | 17,07 | 16,72 | 16,73 | -1,30% | 35.105,00 |
| 03.07.2024 | 17,13 | 17,18 | 16,85 | 16,95 | -1,22% | 16.068,00 |
| 02.07.2024 | 17,11 | 17,35 | 17,05 | 17,16 | 0,18% | 23.534,00 |
| 01.07.2024 | 17,55 | 17,55 | 17,10 | 17,13 | -1,95% | 21.747,00 |
| 28.06.2024 | 17,33 | 17,48 | 17,03 | 17,47 | 1,93% | 61.956,00 |
| 27.06.2024 | 17,00 | 17,22 | 17,00 | 17,14 | 0,29% | 22.430,00 |
| 26.06.2024 | 17,11 | 17,32 | 17,09 | 17,09 | -0,64% | 24.574,00 |
| 25.06.2024 | 17,41 | 17,41 | 17,12 | 17,20 | -3,48% | 27.894,00 |
| 24.06.2024 | 17,96 | 18,00 | 17,61 | 17,82 | -0,50% | 30.448,00 |
| 21.06.2024 | 17,83 | 17,95 | 17,60 | 17,91 | 0,39% | 68.948,00 |
| 20.06.2024 | 17,24 | 17,84 | 17,18 | 17,84 | 2,47% | 26.522,00 |
| 18.06.2024 | 17,13 | 17,56 | 17,01 | 17,41 | 1,22% | 52.767,00 |
| 17.06.2024 | 17,15 | 17,45 | 16,92 | 17,20 | -0,64% | 36.317,00 |
| 14.06.2024 | 17,27 | 17,32 | 17,16 | 17,31 | -0,63% | 17.027,00 |
| 13.06.2024 | 17,50 | 17,52 | 17,30 | 17,42 | -0,80% | 14.315,00 |
| 12.06.2024 | 17,81 | 17,81 | 17,45 | 17,56 | 1,50% | 20.471,00 |
| 11.06.2024 | 17,80 | 17,94 | 17,17 | 17,30 | -3,41% | 42.807,00 |
| 10.06.2024 | 17,67 | 17,97 | 17,47 | 17,91 | 0,67% | 20.628,00 |
| 07.06.2024 | 17,48 | 17,87 | 17,48 | 17,79 | 0,91% | 16.375,00 |
| 06.06.2024 | 17,62 | 17,77 | 17,48 | 17,63 | -0,73% | 14.306,00 |
| 05.06.2024 | 17,40 | 17,87 | 17,40 | 17,76 | 2,25% | 15.216,00 |
| 04.06.2024 | 17,32 | 17,53 | 17,30 | 17,37 | -0,63% | 12.250,00 |
| 03.06.2024 | 17,61 | 17,64 | 17,36 | 17,48 | -0,11% | 17.024,00 |
| 31.05.2024 | 17,27 | 17,59 | 17,27 | 17,50 | 1,39% | 15.000,00 |
| 30.05.2024 | 17,12 | 17,30 | 17,07 | 17,26 | 1,35% | 18.760,00 |
| 29.05.2024 | 17,05 | 17,37 | 16,90 | 17,03 | -0,12% | 22.355,00 |
| 28.05.2024 | 17,32 | 17,32 | 17,05 | 17,05 | -1,22% | 26.951,00 |