BRT Apartments Corp BRT
NYSE · Vereinigte Staaten · Finanzen
$13,25-0,12 (-0,86 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $13,32 | -0,30 % | $13,38 | $13,39 | $13,26 | 12,53K |
| 2026-09-30 | $13,36 | -0,60 % | $13,52 | $13,55 | $13,36 | 62,20K |
| 2026-09-29 | $13,44 | -1,03 % | $13,54 | $13,66 | $13,41 | 63,20K |
| 2026-09-28 | $13,58 | -1,38 % | $13,46 | $13,75 | $13,43 | 55,40K |
| 2026-09-25 | $13,77 | +0,51 % | $13,69 | $13,91 | $13,69 | 64,00K |
| 2026-09-24 | $13,70 | -1,01 % | $13,89 | $14,09 | $13,66 | 64,50K |
| 2026-09-23 | $13,84 | -2,05 % | $14,06 | $14,13 | $13,79 | 56,70K |
| 2026-09-22 | $14,13 | +1,36 % | $13,99 | $14,18 | $13,99 | 55,00K |
| 2026-09-21 | $13,94 | +0,87 % | $13,85 | $14,04 | $13,83 | 41,00K |
| 2026-09-18 | $13,82 | 0,00 % | $13,82 | $14,08 | $13,73 | 186,50K |
| 2026-09-17 | $13,82 | -0,93 % | $14,04 | $14,08 | $13,80 | 59,90K |
| 2026-09-16 | $13,95 | -1,34 % | $14,15 | $14,24 | $13,86 | 67,60K |
| 2026-09-15 | $14,14 | -0,28 % | $14,26 | $14,26 | $14,04 | 64,20K |
| 2026-09-14 | $14,18 | -0,07 % | $14,21 | $14,27 | $14,13 | 44,80K |
| 2026-09-11 | $14,19 | -0,35 % | $14,26 | $14,41 | $14,08 | 37,70K |
| 2026-09-10 | $14,24 | +0,56 % | $14,08 | $14,25 | $14,06 | 50,60K |
| 2026-09-09 | $14,16 | -0,98 % | $14,25 | $14,27 | $14,07 | 49,00K |
| 2026-09-08 | $14,30 | -0,35 % | $14,25 | $14,54 | $14,13 | 48,80K |
| 2026-09-04 | $14,35 | -2,18 % | $14,57 | $14,66 | $14,30 | 21,00K |
| 2026-09-03 | $14,67 | +1,24 % | $14,60 | $14,89 | $14,41 | 69,30K |
| 2026-09-02 | $14,49 | +0,42 % | $14,37 | $14,75 | $14,26 | 51,70K |
| 2026-09-01 | $14,43 | +0,77 % | $14,28 | $14,54 | $14,25 | 30,20K |
| 2026-08-31 | $14,32 | -1,58 % | $14,45 | $14,51 | $14,29 | 43,50K |
| 2026-08-28 | $14,55 | +1,39 % | $14,42 | $14,66 | $14,40 | 24,50K |
| 2026-08-27 | $14,35 | -1,64 % | $14,57 | $14,57 | $14,31 | 31,80K |
| 2026-08-26 | $14,59 | -3,63 % | $15,18 | $15,18 | $14,50 | 31,80K |
| 2026-08-25 | $15,14 | +1,95 % | $14,90 | $15,18 | $14,82 | 28,90K |
| 2026-08-24 | $14,85 | +1,99 % | $14,50 | $15,08 | $14,50 | 66,60K |
| 2026-08-21 | $14,56 | -0,41 % | $14,61 | $14,70 | $14,53 | 28,20K |
| 2026-08-20 | $14,62 | +0,69 % | $14,58 | $14,65 | $14,50 | 17,60K |
| 2026-08-19 | $14,52 | +0,69 % | $14,50 | $14,72 | $14,44 | 37,10K |
| 2026-08-18 | $14,42 | -0,41 % | $14,55 | $14,57 | $14,35 | 50,00K |
| 2026-08-17 | $14,48 | +0,84 % | $14,24 | $14,48 | $14,12 | 40,70K |
| 2026-08-14 | $14,36 | +0,42 % | $14,38 | $14,49 | $14,25 | 32,70K |
| 2026-08-13 | $14,30 | +0,42 % | $14,25 | $14,46 | $14,25 | 27,20K |
| 2026-08-12 | $14,24 | +0,92 % | $14,05 | $14,27 | $14,05 | 31,30K |
| 2026-08-11 | $14,11 | -0,28 % | $14,16 | $14,62 | $14,01 | 43,10K |
| 2026-08-10 | $14,15 | -1,80 % | $14,28 | $14,39 | $14,11 | 27,50K |
| 2026-08-07 | $14,41 | -0,07 % | $14,38 | $14,67 | $14,38 | 45,10K |
| 2026-08-06 | $14,42 | +1,69 % | $14,20 | $14,59 | $14,14 | 60,90K |
| 2026-08-05 | $14,18 | -0,49 % | $14,58 | $14,58 | $13,88 | 65,40K |
| 2026-08-04 | $14,25 | -4,94 % | $14,89 | $15,03 | $14,22 | 68,10K |
| 2026-08-03 | $14,99 | +0,54 % | $15,02 | $15,08 | $14,57 | 78,90K |
| 2026-07-31 | $14,91 | -1,26 % | $14,98 | $15,05 | $14,53 | 59,70K |
| 2026-07-30 | $15,10 | -0,07 % | $15,10 | $15,11 | $14,93 | 28,30K |
| 2026-07-29 | $15,11 | +0,13 % | $15,03 | $15,22 | $14,95 | 14,70K |
| 2026-07-28 | $15,09 | +0,47 % | $14,99 | $15,40 | $14,85 | 26,20K |
| 2026-07-27 | $15,02 | +0,20 % | $14,99 | $15,07 | $14,77 | 23,20K |
| 2026-07-24 | $14,99 | 0,00 % | $14,85 | $15,23 | $14,85 | 20,40K |
| 2026-07-23 | $14,99 | +0,27 % | $14,80 | $15,10 | $14,64 | 51,00K |
| 2026-07-22 | $14,95 | -0,33 % | $14,93 | $15,04 | $14,73 | 30,70K |
| 2026-07-21 | $15,00 | -0,40 % | $14,94 | $15,04 | $14,83 | 28,00K |
| 2026-07-20 | $15,06 | +1,07 % | $14,89 | $15,27 | $14,75 | 25,00K |
| 2026-07-17 | $14,90 | -1,59 % | $15,08 | $15,37 | $14,88 | 15,60K |
| 2026-07-16 | $15,14 | -0,26 % | $15,25 | $15,30 | $14,92 | 29,50K |
| 2026-07-15 | $15,18 | +3,05 % | $14,74 | $15,24 | $14,74 | 34,10K |
| 2026-07-14 | $14,73 | -2,71 % | $14,86 | $15,21 | $14,70 | 23,90K |
| 2026-07-13 | $15,14 | +1,95 % | $14,90 | $15,21 | $14,79 | 28,70K |
| 2026-07-10 | $14,85 | 0,00 % | $14,71 | $15,12 | $14,44 | 52,40K |
| 2026-07-09 | $14,85 | -0,80 % | $15,24 | $15,24 | $14,70 | 38,70K |
| 2026-07-08 | $14,97 | +0,67 % | $14,88 | $15,07 | $14,69 | 32,70K |
| 2026-07-07 | $14,87 | -1,91 % | $15,26 | $15,34 | $14,83 | 22,50K |
| 2026-07-06 | $15,16 | +2,57 % | $14,80 | $15,29 | $14,74 | 37,00K |
| 2026-07-02 | $14,78 | -2,25 % | $15,04 | $15,04 | $14,71 | 26,70K |
| 2026-07-01 | $15,12 | -1,63 % | $15,42 | $15,56 | $15,08 | 41,30K |
| 2026-06-30 | $15,37 | +0,26 % | $15,19 | $15,58 | $15,06 | 77,30K |
| 2026-06-29 | $15,33 | -1,92 % | $15,50 | $15,50 | $14,94 | 82,00K |
| 2026-06-26 | $15,63 | +6,25 % | $14,77 | $15,63 | $14,66 | 254,40K |
| 2026-06-25 | $14,71 | -1,54 % | $14,68 | $14,79 | $14,54 | 37,60K |
| 2026-06-24 | $14,94 | +0,27 % | $15,04 | $15,25 | $14,93 | 53,20K |
| 2026-06-23 | $14,90 | +0,27 % | $14,90 | $15,12 | $14,75 | 34,60K |
| 2026-06-22 | $14,86 | -0,20 % | $14,81 | $14,89 | $14,74 | 31,90K |
| 2026-06-18 | $14,89 | +1,22 % | $14,74 | $14,89 | $14,61 | 77,30K |
| 2026-06-17 | $14,71 | -1,34 % | $14,91 | $15,06 | $14,59 | 35,30K |
| 2026-06-16 | $14,91 | +0,27 % | $14,83 | $15,02 | $14,79 | 26,10K |
| 2026-06-15 | $14,87 | -1,52 % | $15,16 | $15,18 | $14,82 | 29,30K |
| 2026-06-12 | $15,10 | +1,14 % | $15,01 | $15,14 | $14,94 | 23,00K |
| 2026-06-11 | $14,93 | -0,27 % | $15,06 | $15,06 | $14,80 | 18,10K |
| 2026-06-10 | $14,97 | +1,35 % | $14,86 | $15,20 | $14,84 | 39,60K |
| 2026-06-09 | $14,77 | +0,34 % | $14,85 | $14,92 | $14,32 | 39,00K |
| 2026-06-08 | $14,72 | +0,55 % | $14,66 | $14,81 | $14,51 | 41,70K |
| 2026-06-05 | $14,64 | +2,02 % | $14,33 | $14,73 | $14,33 | 31,20K |
| 2026-06-04 | $14,35 | +0,91 % | $14,31 | $14,44 | $14,23 | 16,10K |
| 2026-06-03 | $14,22 | -0,77 % | $14,36 | $14,42 | $14,06 | 34,10K |
| 2026-06-02 | $14,33 | -0,28 % | $14,24 | $14,44 | $14,21 | 19,30K |
| 2026-06-01 | $14,37 | -0,83 % | $14,41 | $14,75 | $14,27 | 23,30K |
| 2026-05-29 | $14,49 | -0,69 % | $14,50 | $14,67 | $14,40 | 28,30K |
| 2026-05-28 | $14,59 | -0,07 % | $14,60 | $14,74 | $14,57 | 11,10K |
| 2026-05-27 | $14,60 | -0,07 % | $14,71 | $14,77 | $14,47 | 11,20K |
| 2026-05-26 | $14,61 | +0,55 % | $14,58 | $14,65 | $14,37 | 22,80K |