American Strategic Investment Co. Class A NYC
NYSE · Vereinigte Staaten · Finanzen
$6,17+0,04 (+0,74 %)
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 | $6,16 | +0,74 % | $5,93 | $6,16 | $5,93 | 900 |
| 2026-09-30 | $6,12 | +0,16 % | $6,12 | $6,12 | $6,12 | 1,20K |
| 2026-09-29 | $6,11 | -3,48 % | $6,15 | $6,41 | $6,11 | 3,20K |
| 2026-09-28 | $6,33 | -2,62 % | $6,42 | $6,80 | $6,33 | 13,40K |
| 2026-09-25 | $6,50 | 0,00 % | $6,34 | $6,50 | $6,18 | 4,50K |
| 2026-09-24 | $6,50 | +4,00 % | $6,15 | $6,50 | $6,12 | 4,20K |
| 2026-09-23 | $6,25 | +3,31 % | $5,94 | $6,25 | $5,84 | 11,30K |
| 2026-09-22 | $6,05 | +1,34 % | $5,86 | $6,26 | $5,52 | 12,50K |
| 2026-09-21 | $5,97 | +2,05 % | $5,85 | $5,98 | $5,77 | 31,00K |
| 2026-09-18 | $5,85 | -1,85 % | $6,01 | $6,01 | $5,72 | 106,50K |
| 2026-09-17 | $5,96 | +1,53 % | $5,86 | $5,96 | $5,61 | 7,90K |
| 2026-09-16 | $5,87 | -3,29 % | $5,95 | $6,08 | $5,64 | 8,00K |
| 2026-09-15 | $6,07 | -0,49 % | $6,10 | $6,10 | $5,87 | 4,60K |
| 2026-09-14 | $6,10 | -1,61 % | $6,37 | $6,37 | $6,10 | 7,80K |
| 2026-09-11 | $6,20 | -1,74 % | $6,23 | $6,35 | $6,20 | 4,30K |
| 2026-09-10 | $6,31 | -2,77 % | $6,54 | $6,54 | $6,26 | 15,50K |
| 2026-09-09 | $6,49 | +3,51 % | $6,27 | $6,54 | $6,27 | 45,30K |
| 2026-09-08 | $6,27 | -0,32 % | $6,39 | $6,46 | $5,82 | 65,00K |
| 2026-09-04 | $6,29 | +0,80 % | $6,24 | $6,31 | $6,12 | 9,00K |
| 2026-09-03 | $6,24 | +2,13 % | $6,30 | $6,31 | $6,15 | 3,00K |
| 2026-09-02 | $6,11 | -2,08 % | $6,26 | $6,26 | $6,04 | 5,90K |
| 2026-09-01 | $6,24 | -2,19 % | $6,43 | $6,47 | $6,20 | 16,00K |
| 2026-08-31 | $6,38 | +1,88 % | $6,31 | $6,48 | $6,20 | 45,50K |
| 2026-08-28 | $6,26 | -3,21 % | $6,48 | $6,62 | $6,26 | 4,40K |
| 2026-08-27 | $6,47 | -0,84 % | $6,68 | $6,77 | $6,04 | 15,50K |
| 2026-08-26 | $6,53 | +2,27 % | $6,40 | $6,84 | $5,97 | 34,40K |
| 2026-08-25 | $6,38 | -1,24 % | $6,45 | $6,57 | $6,25 | 8,00K |
| 2026-08-24 | $6,46 | -6,92 % | $6,79 | $6,79 | $6,35 | 15,50K |
| 2026-08-21 | $6,94 | -1,56 % | $6,94 | $7,23 | $6,77 | 63,70K |
| 2026-08-20 | $7,05 | +1,00 % | $7,02 | $7,18 | $6,87 | 88,60K |
| 2026-08-19 | $6,98 | -0,57 % | $7,04 | $7,15 | $6,89 | 59,20K |
| 2026-08-18 | $7,02 | +2,78 % | $6,86 | $7,21 | $6,72 | 44,70K |
| 2026-08-17 | $6,83 | -9,66 % | $7,41 | $7,75 | $6,63 | 21,10K |
| 2026-08-14 | $7,56 | -0,26 % | $7,50 | $7,57 | $7,50 | 4,70K |
| 2026-08-13 | $7,58 | 0,00 % | $7,28 | $7,75 | $7,28 | 13,10K |
| 2026-08-12 | $7,58 | -5,25 % | $8,14 | $8,14 | $7,42 | 5,00K |
| 2026-08-11 | $8,00 | -2,79 % | $8,23 | $8,31 | $8,00 | 6,30K |
| 2026-08-10 | $8,23 | -5,62 % | $8,60 | $8,60 | $8,20 | 186,80K |
| 2026-08-07 | $8,72 | +0,81 % | $9,05 | $9,39 | $8,57 | 7,80K |
| 2026-08-06 | $8,65 | -1,59 % | $8,79 | $9,20 | $8,51 | 41,60K |
| 2026-08-05 | $8,79 | -6,39 % | $9,26 | $9,42 | $8,79 | 11,00K |
| 2026-08-04 | $9,39 | +5,15 % | $8,66 | $9,80 | $8,50 | 107,70K |
| 2026-08-03 | $8,93 | -0,89 % | $9,13 | $9,56 | $8,93 | 72,60K |
| 2026-07-31 | $9,01 | -5,65 % | $9,35 | $9,65 | $8,94 | 67,20K |
| 2026-07-30 | $9,55 | -0,62 % | $9,73 | $9,73 | $9,30 | 8,50K |
| 2026-07-29 | $9,61 | +9,08 % | $9,63 | $9,84 | $8,94 | 91,40K |
| 2026-07-28 | $8,81 | +2,56 % | $8,44 | $9,15 | $8,40 | 38,50K |
| 2026-07-27 | $8,59 | +4,82 % | $8,37 | $8,98 | $8,23 | 24,40K |
| 2026-07-24 | $8,19 | +0,80 % | $8,26 | $8,34 | $8,18 | 1,90K |
| 2026-07-23 | $8,13 | -2,52 % | $8,12 | $8,21 | $8,11 | 3,70K |
| 2026-07-22 | $8,34 | +1,09 % | $8,42 | $8,45 | $8,05 | 10,00K |
| 2026-07-21 | $8,25 | -1,67 % | $8,43 | $8,48 | $8,25 | 19,00K |
| 2026-07-20 | $8,39 | -0,24 % | $8,64 | $8,64 | $8,28 | 6,30K |
| 2026-07-17 | $8,41 | -1,29 % | $8,36 | $8,77 | $8,21 | 117,80K |
| 2026-07-16 | $8,52 | -0,12 % | $8,30 | $9,01 | $8,27 | 554,70K |
| 2026-07-15 | $8,53 | +1,43 % | $8,53 | $8,64 | $8,53 | 700 |
| 2026-07-14 | $8,41 | +0,12 % | $8,40 | $8,43 | $8,17 | 14,90K |
| 2026-07-13 | $8,40 | +1,82 % | $8,20 | $8,73 | $8,11 | 26,20K |
| 2026-07-10 | $8,25 | -2,83 % | $8,36 | $8,36 | $8,25 | 8,40K |
| 2026-07-09 | $8,49 | -2,53 % | $8,68 | $8,68 | $8,30 | 6,50K |
| 2026-07-08 | $8,71 | +4,31 % | $8,59 | $8,81 | $8,19 | 155,50K |
| 2026-07-07 | $8,35 | -10,70 % | $9,19 | $9,19 | $8,16 | 21,80K |
| 2026-07-06 | $9,35 | +0,32 % | $9,03 | $9,35 | $8,62 | 109,70K |
| 2026-07-02 | $9,32 | +3,44 % | $9,16 | $9,83 | $9,02 | 14,10K |
| 2026-07-01 | $9,01 | -6,54 % | $9,70 | $9,70 | $8,67 | 50,60K |
| 2026-06-30 | $9,64 | +2,99 % | $9,45 | $9,85 | $8,55 | 31,20K |
| 2026-06-29 | $9,36 | +6,97 % | $8,55 | $9,43 | $8,55 | 122,90K |
| 2026-06-26 | $8,75 | +4,54 % | $8,30 | $8,95 | $8,28 | 8,10K |
| 2026-06-25 | $8,37 | +3,85 % | $8,22 | $8,73 | $7,79 | 220,40K |
| 2026-06-24 | $8,06 | -2,66 % | $8,01 | $8,32 | $8,00 | 28,30K |
| 2026-06-23 | $8,28 | +7,39 % | $7,79 | $8,32 | $7,77 | 49,50K |
| 2026-06-22 | $7,71 | +1,31 % | $7,70 | $8,01 | $7,51 | 13,20K |
| 2026-06-18 | $7,61 | -3,67 % | $8,00 | $8,32 | $7,56 | 8,80K |
| 2026-06-17 | $7,90 | -1,62 % | $8,20 | $8,42 | $7,77 | 21,00K |
| 2026-06-16 | $8,03 | -2,31 % | $8,05 | $8,28 | $8,03 | 7,40K |
| 2026-06-15 | $8,22 | +5,66 % | $7,78 | $8,63 | $7,78 | 3,00K |
| 2026-06-12 | $7,78 | +4,43 % | $7,31 | $8,00 | $7,31 | 14,70K |
| 2026-06-11 | $7,45 | -13,37 % | $8,60 | $11,01 | $7,00 | 186,80K |
| 2026-06-10 | $8,60 | -4,34 % | $9,00 | $9,25 | $8,30 | 41,90K |
| 2026-06-09 | $8,99 | +5,76 % | $8,51 | $8,99 | $8,47 | 17,30K |
| 2026-06-08 | $8,50 | +2,91 % | $8,50 | $8,50 | $8,50 | 2,00K |
| 2026-06-05 | $8,26 | -3,86 % | $8,50 | $9,00 | $8,26 | 10,00K |
| 2026-06-04 | $8,59 | -1,01 % | $8,59 | $8,59 | $8,59 | 1,00K |
| 2026-06-03 | $8,68 | +2,12 % | $8,69 | $8,69 | $8,54 | 3,00K |
| 2026-06-02 | $8,50 | -2,07 % | $8,36 | $8,50 | $8,36 | 1,50K |
| 2026-06-01 | $8,68 | +1,17 % | $8,53 | $8,75 | $8,20 | 26,60K |
| 2026-05-29 | $8,58 | -3,70 % | $8,61 | $8,99 | $8,57 | 3,30K |
| 2026-05-28 | $8,91 | -4,19 % | $8,74 | $9,13 | $8,60 | 5,50K |
| 2026-05-27 | $9,30 | -5,97 % | $9,81 | $10,19 | $8,70 | 43,80K |
| 2026-05-26 | $9,89 | +4,99 % | $9,71 | $10,06 | $9,70 | 1,80K |