AH Realty Trust, Inc. AHRT
NYSE · Vereinigte Staaten · Finanzen
$6,13+0,03 (+0,49 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6,11 | +0,08 % | $6,08 | $6,18 | $5,97 | 932,50K |
| 2026-09-30 | $6,10 | +1,33 % | $5,96 | $6,16 | $5,88 | 7,52M |
| 2026-09-29 | $6,02 | +2,03 % | $5,92 | $6,03 | $5,87 | 1,31M |
| 2026-09-28 | $5,90 | -0,17 % | $5,88 | $5,92 | $5,80 | 2,16M |
| 2026-09-25 | $5,91 | -2,48 % | $6,08 | $6,09 | $5,90 | 1,02M |
| 2026-09-24 | $6,06 | +1,85 % | $5,95 | $6,08 | $5,89 | 873,50K |
| 2026-09-23 | $5,95 | -3,88 % | $6,16 | $6,16 | $5,94 | 849,60K |
| 2026-09-22 | $6,19 | -2,06 % | $6,36 | $6,39 | $6,19 | 852,80K |
| 2026-09-21 | $6,32 | +1,61 % | $6,25 | $6,33 | $6,23 | 1,20M |
| 2026-09-18 | $6,22 | -0,16 % | $6,23 | $6,32 | $6,19 | 1,71M |
| 2026-09-17 | $6,23 | -0,48 % | $6,32 | $6,34 | $6,21 | 1,14M |
| 2026-09-16 | $6,26 | -1,57 % | $6,35 | $6,43 | $6,20 | 933,10K |
| 2026-09-15 | $6,36 | +1,92 % | $6,20 | $6,37 | $6,18 | 641,10K |
| 2026-09-14 | $6,24 | -1,27 % | $6,29 | $6,33 | $6,18 | 444,00K |
| 2026-09-11 | $6,32 | -0,16 % | $6,38 | $6,41 | $6,29 | 570,30K |
| 2026-09-10 | $6,33 | -1,40 % | $6,41 | $6,46 | $6,32 | 384,40K |
| 2026-09-09 | $6,42 | -1,23 % | $6,52 | $6,54 | $6,37 | 502,50K |
| 2026-09-08 | $6,50 | -1,66 % | $6,60 | $6,63 | $6,50 | 840,20K |
| 2026-09-04 | $6,61 | +1,69 % | $6,50 | $6,65 | $6,44 | 467,30K |
| 2026-09-03 | $6,50 | +0,46 % | $6,53 | $6,58 | $6,48 | 466,10K |
| 2026-09-02 | $6,47 | +0,94 % | $6,45 | $6,51 | $6,39 | 561,60K |
| 2026-09-01 | $6,41 | -1,08 % | $6,47 | $6,49 | $6,40 | 718,50K |
| 2026-08-31 | $6,48 | -0,92 % | $6,51 | $6,55 | $6,46 | 782,40K |
| 2026-08-28 | $6,54 | -1,36 % | $6,63 | $6,67 | $6,54 | 541,20K |
| 2026-08-27 | $6,63 | -1,19 % | $6,68 | $6,74 | $6,62 | 354,30K |
| 2026-08-26 | $6,71 | -1,18 % | $6,77 | $6,79 | $6,70 | 393,70K |
| 2026-08-25 | $6,79 | +0,89 % | $6,78 | $6,86 | $6,76 | 476,90K |
| 2026-08-24 | $6,73 | +0,90 % | $6,67 | $6,78 | $6,66 | 614,80K |
| 2026-08-21 | $6,67 | +0,60 % | $6,63 | $6,72 | $6,58 | 588,90K |
| 2026-08-20 | $6,63 | -1,34 % | $6,69 | $6,73 | $6,61 | 401,20K |
| 2026-08-19 | $6,72 | +0,45 % | $6,74 | $6,77 | $6,72 | 504,00K |
| 2026-08-18 | $6,69 | +0,45 % | $6,70 | $6,76 | $6,65 | 559,80K |
| 2026-08-17 | $6,66 | -1,91 % | $6,75 | $6,77 | $6,66 | 599,10K |
| 2026-08-14 | $6,79 | 0,00 % | $6,80 | $6,86 | $6,77 | 347,30K |
| 2026-08-13 | $6,79 | +1,04 % | $6,81 | $6,82 | $6,72 | 637,30K |
| 2026-08-12 | $6,72 | 0,00 % | $6,79 | $6,80 | $6,68 | 498,50K |
| 2026-08-11 | $6,72 | -0,30 % | $6,77 | $6,82 | $6,71 | 716,60K |
| 2026-08-10 | $6,74 | -2,74 % | $6,88 | $6,91 | $6,73 | 718,20K |
| 2026-08-07 | $6,93 | +0,43 % | $6,96 | $7,03 | $6,92 | 613,20K |
| 2026-08-06 | $6,90 | -0,58 % | $6,96 | $7,01 | $6,86 | 455,50K |
| 2026-08-05 | $6,94 | -2,25 % | $7,07 | $7,09 | $6,90 | 692,10K |
| 2026-08-04 | $7,10 | +2,31 % | $6,95 | $7,17 | $6,76 | 1,71M |
| 2026-08-03 | $6,94 | -0,29 % | $7,04 | $7,09 | $6,93 | 765,70K |
| 2026-07-31 | $6,96 | -1,42 % | $7,06 | $7,10 | $6,94 | 897,50K |
| 2026-07-30 | $7,06 | 0,00 % | $7,10 | $7,10 | $6,97 | 699,80K |
| 2026-07-29 | $7,06 | -0,70 % | $7,16 | $7,19 | $7,05 | 705,80K |
| 2026-07-28 | $7,11 | +0,71 % | $7,10 | $7,18 | $7,08 | 575,10K |
| 2026-07-27 | $7,06 | +0,43 % | $7,03 | $7,16 | $7,03 | 654,70K |
| 2026-07-24 | $7,03 | +1,44 % | $6,95 | $7,07 | $6,94 | 552,00K |
| 2026-07-23 | $6,93 | -1,00 % | $7,00 | $7,05 | $6,93 | 444,20K |
| 2026-07-22 | $7,00 | -1,82 % | $7,12 | $7,13 | $6,99 | 617,70K |
| 2026-07-21 | $7,13 | +1,57 % | $7,02 | $7,13 | $7,02 | 558,60K |
| 2026-07-20 | $7,02 | -0,43 % | $7,09 | $7,11 | $6,97 | 771,70K |
| 2026-07-17 | $7,05 | +0,28 % | $7,01 | $7,07 | $6,99 | 606,00K |
| 2026-07-16 | $7,03 | -0,42 % | $7,09 | $7,15 | $7,03 | 551,70K |
| 2026-07-15 | $7,06 | -0,28 % | $7,15 | $7,19 | $7,05 | 612,60K |
| 2026-07-14 | $7,08 | +0,28 % | $7,08 | $7,10 | $7,02 | 419,90K |
| 2026-07-13 | $7,06 | -0,14 % | $7,10 | $7,14 | $7,02 | 631,80K |
| 2026-07-10 | $7,07 | -0,14 % | $7,08 | $7,11 | $7,04 | 716,00K |
| 2026-07-09 | $7,08 | +0,57 % | $7,07 | $7,11 | $7,04 | 524,50K |
| 2026-07-08 | $7,04 | -0,85 % | $7,10 | $7,11 | $7,00 | 845,00K |
| 2026-07-07 | $7,10 | +0,85 % | $7,09 | $7,16 | $7,07 | 796,60K |
| 2026-07-06 | $7,04 | -0,98 % | $7,11 | $7,12 | $7,01 | 655,20K |
| 2026-07-02 | $7,11 | +1,72 % | $7,05 | $7,12 | $7,00 | 745,80K |
| 2026-07-01 | $6,99 | -1,27 % | $7,05 | $7,10 | $6,99 | 860,30K |
| 2026-06-30 | $7,08 | -1,39 % | $7,15 | $7,16 | $7,04 | 823,10K |
| 2026-06-29 | $7,18 | +0,84 % | $7,16 | $7,20 | $7,05 | 839,80K |
| 2026-06-26 | $7,12 | +2,59 % | $6,98 | $7,13 | $6,96 | 1,74M |
| 2026-06-25 | $6,94 | +2,06 % | $6,75 | $6,95 | $6,75 | 983,60K |
| 2026-06-24 | $6,80 | -0,15 % | $6,63 | $6,82 | $6,63 | 864,30K |
| 2026-06-23 | $6,81 | +0,89 % | $6,72 | $6,81 | $6,71 | 1,15M |
| 2026-06-22 | $6,75 | +1,20 % | $6,67 | $6,79 | $6,66 | 837,50K |
| 2026-06-18 | $6,67 | +1,06 % | $6,67 | $6,69 | $6,62 | 1,40M |
| 2026-06-17 | $6,60 | -2,08 % | $6,72 | $6,76 | $6,56 | 982,10K |
| 2026-06-16 | $6,74 | -0,74 % | $6,82 | $6,88 | $6,68 | 747,10K |
| 2026-06-15 | $6,79 | -1,31 % | $6,89 | $6,92 | $6,75 | 755,40K |
| 2026-06-12 | $6,88 | +0,44 % | $6,87 | $6,91 | $6,81 | 570,90K |
| 2026-06-11 | $6,85 | 0,00 % | $6,86 | $6,93 | $6,82 | 712,90K |
| 2026-06-10 | $6,85 | 0,00 % | $6,91 | $6,94 | $6,84 | 962,90K |
| 2026-06-09 | $6,85 | +1,18 % | $6,83 | $6,94 | $6,83 | 827,40K |
| 2026-06-08 | $6,77 | +0,74 % | $6,74 | $6,83 | $6,73 | 557,00K |
| 2026-06-05 | $6,72 | -0,88 % | $6,77 | $6,83 | $6,70 | 529,00K |
| 2026-06-04 | $6,78 | +1,35 % | $6,78 | $6,83 | $6,73 | 628,50K |
| 2026-06-03 | $6,69 | -1,04 % | $6,70 | $6,72 | $6,59 | 1,02M |
| 2026-06-02 | $6,76 | -0,59 % | $6,84 | $6,86 | $6,72 | 687,40K |
| 2026-06-01 | $6,80 | -0,15 % | $6,75 | $6,93 | $6,72 | 1,39M |
| 2026-05-29 | $6,81 | -0,15 % | $6,83 | $6,86 | $6,65 | 3,35M |
| 2026-05-28 | $6,82 | -0,15 % | $6,81 | $6,85 | $6,74 | 877,10K |
| 2026-05-27 | $6,83 | -1,16 % | $6,96 | $6,98 | $6,75 | 1,41M |
| 2026-05-26 | $6,91 | -0,14 % | $6,93 | $6,98 | $6,89 | 976,20K |