38,730$
0,08%
Echtzeit-Aktienkurs Apartment Income REIT Corp
Bid:
Ask:
Aktienkurse zur Apartment Income REIT Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 38,74 | 38,75 | 38,56 | 38,75 | 0,13% | 3.487.950,00 |
| 30.05.2024 | 38,72 | 38,75 | 38,67 | 38,70 | -0,03% | 2.116.373,00 |
| 29.05.2024 | 38,70 | 38,73 | 38,69 | 38,71 | 0,03% | 2.535.667,00 |
| 28.05.2024 | 38,73 | 38,77 | 38,68 | 38,70 | -0,03% | 1.979.376,00 |
| 24.05.2024 | 38,70 | 38,72 | 38,67 | 38,71 | 0,10% | 2.318.272,00 |
| 23.05.2024 | 38,65 | 38,73 | 38,60 | 38,67 | 0,05% | 3.695.429,00 |
| 22.05.2024 | 38,80 | 38,81 | 38,54 | 38,65 | -0,39% | 6.102.202,00 |
| 21.05.2024 | 38,80 | 38,84 | 38,76 | 38,80 | 0,26% | 5.924.440,00 |
| 20.05.2024 | 38,70 | 38,73 | 38,67 | 38,70 | -0,05% | 1.336.284,00 |
| 17.05.2024 | 38,64 | 38,72 | 38,63 | 38,72 | 0,16% | 3.221.632,00 |
| 16.05.2024 | 38,66 | 38,68 | 38,62 | 38,66 | 0,05% | 2.750.414,00 |
| 15.05.2024 | 38,70 | 38,71 | 38,61 | 38,64 | -0,13% | 4.358.546,00 |
| 14.05.2024 | 38,68 | 38,69 | 38,63 | 38,69 | 0,05% | 3.073.316,00 |
| 13.05.2024 | 38,63 | 38,69 | 38,62 | 38,67 | 0,18% | 1.695.345,00 |
| 10.05.2024 | 38,62 | 38,65 | 38,56 | 38,60 | 0,03% | 1.074.642,00 |
| 09.05.2024 | 38,62 | 38,64 | 38,55 | 38,59 | -0,03% | 2.167.555,00 |
| 08.05.2024 | 38,65 | 38,67 | 38,59 | 38,60 | -0,13% | 2.506.745,00 |
| 07.05.2024 | 38,63 | 38,70 | 38,62 | 38,65 | 0,16% | 2.646.610,00 |
| 06.05.2024 | 38,58 | 38,67 | 38,53 | 38,59 | 0,03% | 4.072.674,00 |
| 03.05.2024 | 38,54 | 38,61 | 38,46 | 38,58 | 0,31% | 5.671.723,00 |
| 02.05.2024 | 38,50 | 38,54 | 38,45 | 38,46 | 0,03% | 2.887.897,00 |
| 01.05.2024 | 38,42 | 38,53 | 38,40 | 38,45 | 0,18% | 3.634.604,00 |
| 30.04.2024 | 38,39 | 38,48 | 38,38 | 38,38 | -0,05% | 2.126.564,00 |
| 29.04.2024 | 38,48 | 38,50 | 38,35 | 38,40 | -0,03% | 4.804.075,00 |
| 26.04.2024 | 38,48 | 38,51 | 38,40 | 38,41 | -0,13% | 3.177.506,00 |
| 25.04.2024 | 38,47 | 38,50 | 38,41 | 38,46 | -0,03% | 2.326.810,00 |
| 24.04.2024 | 38,42 | 38,50 | 38,40 | 38,47 | 0,18% | 2.361.304,00 |
| 23.04.2024 | 38,41 | 38,47 | 38,39 | 38,40 | 0,00% | 6.272.595,00 |
| 22.04.2024 | 38,42 | 38,45 | 38,39 | 38,40 | 0,05% | 2.791.391,00 |
| 19.04.2024 | 38,45 | 38,52 | 38,37 | 38,38 | -0,05% | 4.653.974,00 |
| 18.04.2024 | 38,32 | 38,50 | 38,32 | 38,40 | 0,13% | 3.716.650,00 |
| 17.04.2024 | 38,31 | 38,38 | 38,30 | 38,35 | 0,13% | 2.678.408,00 |
| 16.04.2024 | 38,31 | 38,35 | 38,29 | 38,30 | -0,05% | 8.585.442,00 |
| 15.04.2024 | 38,33 | 38,44 | 38,31 | 38,32 | -0,10% | 5.004.689,00 |
| 12.04.2024 | 38,43 | 38,43 | 38,29 | 38,36 | -0,16% | 8.558.948,00 |
| 11.04.2024 | 38,46 | 38,46 | 38,35 | 38,42 | 0,10% | 8.160.144,00 |
| 10.04.2024 | 38,41 | 38,48 | 38,38 | 38,38 | -0,16% | 10.050.912,00 |
| 09.04.2024 | 38,47 | 38,68 | 38,40 | 38,44 | 0,16% | 14.370.294,00 |
| 08.04.2024 | 38,45 | 38,53 | 38,35 | 38,38 | 22,42% | 26.051.092,00 |
| 05.04.2024 | 31,25 | 31,51 | 31,11 | 31,35 | -0,38% | 1.031.341,00 |
| 04.04.2024 | 31,60 | 31,91 | 31,32 | 31,47 | 0,29% | 663.568,00 |
| 03.04.2024 | 31,24 | 31,48 | 31,12 | 31,38 | -0,06% | 716.925,00 |
| 02.04.2024 | 31,65 | 31,71 | 31,20 | 31,40 | -1,20% | 823.039,00 |
| 01.04.2024 | 32,43 | 32,43 | 31,75 | 31,78 | -2,13% | 895.743,00 |
| 28.03.2024 | 32,09 | 32,70 | 32,08 | 32,47 | 1,69% | 992.701,00 |
| 27.03.2024 | 31,61 | 31,95 | 31,57 | 31,93 | 2,08% | 1.062.905,00 |
| 26.03.2024 | 31,60 | 31,60 | 31,28 | 31,28 | -0,95% | 595.748,00 |
| 25.03.2024 | 31,76 | 31,93 | 31,47 | 31,58 | -0,25% | 512.531,00 |
| 22.03.2024 | 32,13 | 32,24 | 31,46 | 31,66 | -1,46% | 1.164.373,00 |
| 21.03.2024 | 31,59 | 32,18 | 31,48 | 32,13 | 2,39% | 1.290.473,00 |
| 20.03.2024 | 30,88 | 31,50 | 30,85 | 31,38 | 1,23% | 920.470,00 |
| 19.03.2024 | 31,22 | 31,46 | 30,79 | 31,00 | -0,61% | 890.906,00 |
| 18.03.2024 | 31,51 | 31,67 | 31,16 | 31,19 | -1,58% | 1.300.043,00 |
| 15.03.2024 | 31,14 | 31,77 | 31,11 | 31,69 | 1,28% | 2.371.274,00 |
| 14.03.2024 | 31,68 | 31,75 | 30,95 | 31,29 | -1,76% | 981.992,00 |
| 13.03.2024 | 31,66 | 32,08 | 31,66 | 31,85 | 0,09% | 1.207.309,00 |
| 12.03.2024 | 32,12 | 32,21 | 31,45 | 31,82 | -0,96% | 1.417.348,00 |
| 11.03.2024 | 32,23 | 32,41 | 31,98 | 32,13 | -0,06% | 1.505.202,00 |
| 08.03.2024 | 32,00 | 32,26 | 31,62 | 32,15 | 1,52% | 1.088.471,00 |
| 07.03.2024 | 31,52 | 31,76 | 31,39 | 31,67 | 0,80% | 1.175.050,00 |
| 06.03.2024 | 31,23 | 31,52 | 31,09 | 31,42 | 1,16% | 1.359.144,00 |
| 05.03.2024 | 30,90 | 31,28 | 30,88 | 31,06 | 0,00% | 901.295,00 |
| 04.03.2024 | 30,82 | 31,15 | 30,50 | 31,06 | 0,78% | 923.734,00 |
| 01.03.2024 | 30,21 | 30,82 | 29,81 | 30,82 | 1,65% | 1.146.772,00 |
| 29.02.2024 | 30,41 | 30,44 | 30,10 | 30,32 | 0,66% | 1.928.242,00 |
| 28.02.2024 | 29,83 | 30,40 | 29,83 | 30,12 | -0,89% | 1.758.455,00 |
| 27.02.2024 | 30,47 | 30,80 | 30,27 | 30,39 | 0,60% | 756.012,00 |
| 26.02.2024 | 30,90 | 30,99 | 30,15 | 30,21 | -2,61% | 612.820,00 |
| 23.02.2024 | 31,18 | 31,21 | 30,96 | 31,02 | -0,58% | 811.861,00 |
| 22.02.2024 | 31,75 | 31,76 | 31,19 | 31,20 | -1,58% | 1.289.289,00 |
| 21.02.2024 | 31,56 | 31,86 | 31,46 | 31,70 | 0,51% | 1.900.187,00 |
| 20.02.2024 | 31,50 | 31,71 | 31,27 | 31,54 | -0,44% | 861.368,00 |
| 16.02.2024 | 31,74 | 31,89 | 31,46 | 31,68 | -0,88% | 895.206,00 |
| 15.02.2024 | 31,33 | 32,05 | 31,27 | 31,96 | 1,56% | 937.445,00 |
| 14.02.2024 | 31,60 | 31,91 | 31,30 | 31,47 | 0,03% | 1.056.032,00 |
| 13.02.2024 | 30,88 | 31,50 | 30,44 | 31,46 | -0,47% | 1.302.236,00 |
| 12.02.2024 | 31,51 | 32,05 | 31,37 | 31,61 | 0,73% | 1.328.198,00 |
| 09.02.2024 | 31,96 | 32,00 | 30,72 | 31,38 | -2,73% | 2.015.316,00 |
| 08.02.2024 | 32,10 | 32,46 | 31,99 | 32,26 | -0,09% | 1.131.084,00 |
| 07.02.2024 | 32,55 | 32,58 | 31,94 | 32,29 | -0,80% | 1.342.332,00 |
| 06.02.2024 | 32,20 | 32,63 | 32,07 | 32,55 | 1,21% | 713.965,00 |
| 05.02.2024 | 32,36 | 32,42 | 32,11 | 32,16 | -1,95% | 964.710,00 |
| 02.02.2024 | 32,68 | 32,87 | 32,23 | 32,80 | -0,70% | 971.485,00 |
| 01.02.2024 | 32,64 | 33,03 | 32,23 | 33,03 | 1,04% | 2.678.936,00 |
| 31.01.2024 | 33,10 | 33,47 | 32,41 | 32,69 | -0,70% | 1.300.043,00 |
| 30.01.2024 | 32,98 | 33,10 | 32,72 | 32,92 | -0,72% | 689.518,00 |
| 29.01.2024 | 33,03 | 33,33 | 32,92 | 33,16 | 0,24% | 1.115.719,00 |
| 26.01.2024 | 33,29 | 33,34 | 32,84 | 33,08 | -0,42% | 1.075.101,00 |
| 25.01.2024 | 33,85 | 34,06 | 33,19 | 33,22 | -0,66% | 1.252.382,00 |
| 24.01.2024 | 34,20 | 34,24 | 33,30 | 33,44 | -1,33% | 777.740,00 |
| 23.01.2024 | 34,57 | 34,68 | 33,71 | 33,89 | -1,77% | 864.626,00 |
| 22.01.2024 | 34,61 | 34,86 | 34,34 | 34,50 | 0,15% | 728.363,00 |
| 19.01.2024 | 33,97 | 34,54 | 33,72 | 34,45 | 2,16% | 1.490.797,00 |
| 18.01.2024 | 34,62 | 34,97 | 33,55 | 33,72 | -2,57% | 1.708.027,00 |
| 17.01.2024 | 35,12 | 35,57 | 34,22 | 34,61 | -2,84% | 969.195,00 |
| 16.01.2024 | 35,78 | 36,08 | 35,47 | 35,62 | -0,64% | 1.035.332,00 |
| 12.01.2024 | 35,95 | 36,08 | 35,53 | 35,85 | 0,99% | 881.964,00 |
| 11.01.2024 | 35,02 | 35,56 | 34,82 | 35,50 | 0,77% | 1.135.864,00 |
| 10.01.2024 | 35,25 | 35,43 | 35,04 | 35,23 | 0,60% | 919.757,00 |
| 09.01.2024 | 34,67 | 35,11 | 34,42 | 35,02 | 0,03% | 1.226.777,00 |