Echtzeit-Aktienkurs Bluerock Residental Growth REIT Inc.
Bid:
Ask:
Aktienkurse zur Bluerock Residental Growth REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.10.2022 | 26,88 | 26,92 | 26,57 | 26,60 | -1,19% | 5.062.287,00 |
| 04.10.2022 | 26,88 | 27,03 | 26,88 | 26,92 | 0,34% | 398.726,00 |
| 03.10.2022 | 26,77 | 26,89 | 26,71 | 26,83 | 0,30% | 685.959,00 |
| 30.09.2022 | 26,75 | 26,83 | 26,73 | 26,75 | -0,19% | 217.473,00 |
| 29.09.2022 | 26,89 | 26,90 | 26,78 | 26,80 | -0,30% | 257.635,00 |
| 28.09.2022 | 26,84 | 26,95 | 26,84 | 26,88 | 0,04% | 205.266,00 |
| 27.09.2022 | 26,79 | 26,95 | 26,75 | 26,87 | 0,49% | 190.255,00 |
| 26.09.2022 | 26,84 | 26,91 | 26,71 | 26,74 | -0,48% | 446.118,00 |
| 23.09.2022 | 26,82 | 26,93 | 26,81 | 26,87 | -0,04% | 204.421,00 |
| 22.09.2022 | 26,81 | 27,03 | 26,78 | 26,88 | -0,07% | 291.103,00 |
| 21.09.2022 | 26,88 | 27,00 | 26,83 | 26,90 | -0,07% | 227.252,00 |
| 20.09.2022 | 26,88 | 26,98 | 26,88 | 26,92 | 0,11% | 585.067,00 |
| 19.09.2022 | 26,80 | 26,91 | 26,80 | 26,89 | 0,00% | 124.568,00 |
| 16.09.2022 | 26,75 | 27,00 | 26,69 | 26,89 | 0,19% | 236.351,00 |
| 15.09.2022 | 26,92 | 26,92 | 26,77 | 26,84 | -0,30% | 106.056,00 |
| 14.09.2022 | 26,75 | 26,98 | 26,65 | 26,92 | 0,82% | 482.880,00 |
| 13.09.2022 | 26,74 | 26,82 | 26,70 | 26,70 | -0,41% | 225.429,00 |
| 12.09.2022 | 26,75 | 26,84 | 26,68 | 26,81 | 0,22% | 147.156,00 |
| 09.09.2022 | 26,78 | 26,78 | 26,67 | 26,75 | -0,15% | 63.851,00 |
| 08.09.2022 | 26,72 | 26,79 | 26,64 | 26,79 | 0,15% | 81.032,00 |
| 07.09.2022 | 26,75 | 26,77 | 26,61 | 26,75 | 0,00% | 135.766,00 |
| 06.09.2022 | 26,77 | 26,80 | 26,61 | 26,75 | -0,04% | 156.673,00 |
| 02.09.2022 | 26,74 | 26,84 | 26,68 | 26,76 | 0,22% | 163.607,00 |
| 01.09.2022 | 26,70 | 26,77 | 26,56 | 26,70 | 0,19% | 294.104,00 |
| 31.08.2022 | 26,60 | 26,70 | 26,55 | 26,65 | 0,15% | 319.874,00 |
| 30.08.2022 | 26,70 | 26,73 | 26,56 | 26,61 | -0,37% | 1.051.323,00 |
| 29.08.2022 | 26,30 | 26,77 | 26,20 | 26,71 | 5,32% | 1.135.746,00 |
| 26.08.2022 | 25,57 | 25,63 | 25,07 | 25,36 | -0,82% | 804.445,00 |
| 25.08.2022 | 25,68 | 25,80 | 25,54 | 25,57 | -0,81% | 328.617,00 |
| 24.08.2022 | 25,99 | 25,99 | 25,75 | 25,78 | -0,46% | 145.863,00 |
| 23.08.2022 | 25,76 | 25,92 | 25,69 | 25,90 | 0,82% | 145.585,00 |
| 22.08.2022 | 25,82 | 25,94 | 25,69 | 25,69 | -0,54% | 216.460,00 |
| 19.08.2022 | 25,81 | 26,02 | 25,81 | 25,83 | -0,62% | 269.310,00 |
| 18.08.2022 | 26,00 | 26,05 | 25,97 | 25,99 | -0,15% | 161.693,00 |
| 17.08.2022 | 26,08 | 26,10 | 25,95 | 26,03 | -0,19% | 214.718,00 |
| 16.08.2022 | 26,02 | 26,15 | 26,02 | 26,08 | -0,08% | 593.297,00 |
| 15.08.2022 | 26,02 | 26,27 | 26,02 | 26,10 | -0,04% | 437.087,00 |
| 12.08.2022 | 25,95 | 26,16 | 25,95 | 26,11 | 0,77% | 345.056,00 |
| 11.08.2022 | 25,91 | 25,98 | 25,87 | 25,91 | -0,19% | 323.482,00 |
| 10.08.2022 | 25,95 | 26,07 | 25,91 | 25,96 | 0,15% | 220.253,00 |
| 09.08.2022 | 25,97 | 26,00 | 25,91 | 25,92 | -0,31% | 223.432,00 |
| 08.08.2022 | 26,07 | 26,16 | 25,95 | 26,00 | -0,46% | 152.635,00 |
| 05.08.2022 | 25,99 | 26,12 | 25,99 | 26,12 | 0,35% | 63.216,00 |
| 04.08.2022 | 26,00 | 26,11 | 25,98 | 26,03 | -0,12% | 300.942,00 |
| 03.08.2022 | 26,30 | 26,30 | 26,00 | 26,06 | -0,15% | 280.815,00 |
| 02.08.2022 | 26,33 | 26,33 | 26,03 | 26,10 | -0,84% | 263.615,00 |
| 01.08.2022 | 26,28 | 26,32 | 26,16 | 26,32 | 0,19% | 259.111,00 |
| 29.07.2022 | 26,19 | 26,32 | 26,19 | 26,27 | -0,15% | 236.719,00 |
| 28.07.2022 | 26,02 | 26,34 | 25,91 | 26,31 | 1,15% | 255.691,00 |
| 27.07.2022 | 26,12 | 26,27 | 25,91 | 26,01 | -0,54% | 234.920,00 |
| 26.07.2022 | 26,16 | 26,23 | 25,98 | 26,15 | -0,27% | 255.345,00 |
| 25.07.2022 | 26,21 | 26,28 | 26,11 | 26,22 | 0,23% | 372.393,00 |
| 22.07.2022 | 26,25 | 26,29 | 26,12 | 26,16 | -0,49% | 331.635,00 |
| 21.07.2022 | 26,15 | 26,29 | 26,06 | 26,29 | 0,23% | 221.240,00 |
| 20.07.2022 | 26,22 | 26,28 | 26,10 | 26,23 | 0,04% | 353.718,00 |
| 19.07.2022 | 26,27 | 26,30 | 26,04 | 26,22 | 0,38% | 85.243,00 |
| 18.07.2022 | 26,21 | 26,27 | 26,04 | 26,12 | -0,38% | 178.496,00 |
| 15.07.2022 | 26,13 | 26,22 | 25,95 | 26,22 | 0,85% | 376.322,00 |
| 14.07.2022 | 26,03 | 26,14 | 25,94 | 26,00 | -0,31% | 138.713,00 |
| 13.07.2022 | 26,11 | 26,21 | 25,97 | 26,08 | -0,46% | 242.826,00 |
| 12.07.2022 | 26,19 | 26,22 | 26,08 | 26,20 | 0,27% | 117.039,00 |
| 11.07.2022 | 26,34 | 26,35 | 26,08 | 26,13 | -0,95% | 255.906,00 |
| 08.07.2022 | 26,23 | 26,40 | 26,20 | 26,38 | 0,34% | 185.936,00 |
| 07.07.2022 | 26,10 | 26,34 | 26,04 | 26,29 | 1,00% | 197.866,00 |
| 06.07.2022 | 26,12 | 26,37 | 25,91 | 26,03 | -1,36% | 676.634,00 |
| 05.07.2022 | 26,18 | 26,40 | 26,01 | 26,39 | 0,76% | 500.466,00 |
| 01.07.2022 | 26,25 | 26,32 | 26,03 | 26,19 | -0,38% | 464.669,00 |
| 30.06.2022 | 26,11 | 26,29 | 26,05 | 26,29 | 0,54% | 212.279,00 |
| 29.06.2022 | 26,10 | 26,15 | 26,00 | 26,15 | 0,23% | 140.378,00 |
| 28.06.2022 | 26,29 | 26,35 | 26,08 | 26,09 | -0,99% | 368.827,00 |
| 27.06.2022 | 26,23 | 26,35 | 26,09 | 26,35 | 0,23% | 259.765,00 |
| 24.06.2022 | 25,78 | 26,29 | 25,78 | 26,29 | 1,98% | 3.265.209,00 |
| 23.06.2022 | 25,79 | 25,92 | 25,51 | 25,78 | -0,08% | 374.551,00 |
| 22.06.2022 | 25,97 | 26,13 | 25,80 | 25,80 | -0,73% | 318.277,00 |
| 21.06.2022 | 26,10 | 26,24 | 25,94 | 25,99 | -0,15% | 285.592,00 |
| 17.06.2022 | 25,93 | 26,16 | 25,75 | 26,03 | 0,62% | 431.375,00 |
| 16.06.2022 | 26,25 | 26,25 | 25,84 | 25,87 | -1,49% | 390.055,00 |
| 15.06.2022 | 25,96 | 26,42 | 25,96 | 26,26 | 0,54% | 187.752,00 |
| 14.06.2022 | 26,04 | 26,25 | 25,85 | 26,12 | 0,54% | 296.347,00 |
| 13.06.2022 | 26,53 | 26,55 | 25,96 | 25,98 | -2,33% | 515.589,00 |
| 10.06.2022 | 26,70 | 26,70 | 26,55 | 26,60 | -0,26% | 293.541,00 |
| 09.06.2022 | 26,85 | 26,85 | 26,67 | 26,67 | -0,74% | 315.653,00 |
| 08.06.2022 | 26,62 | 26,87 | 26,58 | 26,87 | 0,64% | 275.738,00 |
| 07.06.2022 | 26,85 | 26,85 | 26,64 | 26,70 | -0,19% | 279.629,00 |
| 06.06.2022 | 26,89 | 26,99 | 26,68 | 26,75 | 0,19% | 449.320,00 |
| 03.06.2022 | 26,73 | 26,94 | 26,61 | 26,70 | -0,85% | 228.025,00 |
| 02.06.2022 | 26,83 | 26,96 | 26,67 | 26,93 | 0,19% | 208.754,00 |
| 01.06.2022 | 26,68 | 26,90 | 26,60 | 26,88 | -0,44% | 296.690,00 |
| 31.05.2022 | 26,53 | 27,00 | 26,14 | 27,00 | 1,93% | 3.120.221,00 |
| 27.05.2022 | 26,48 | 26,55 | 26,29 | 26,49 | 0,04% | 169.519,00 |
| 26.05.2022 | 26,53 | 26,54 | 26,31 | 26,48 | -0,23% | 144.682,00 |
| 25.05.2022 | 26,25 | 26,62 | 26,25 | 26,54 | 0,72% | 267.478,00 |
| 24.05.2022 | 26,28 | 26,35 | 26,20 | 26,35 | 0,15% | 271.195,00 |
| 23.05.2022 | 26,28 | 26,31 | 26,16 | 26,31 | 0,42% | 240.176,00 |
| 20.05.2022 | 26,20 | 26,29 | 26,14 | 26,20 | 0,38% | 889.812,00 |
| 19.05.2022 | 26,01 | 26,31 | 26,01 | 26,10 | -0,46% | 157.424,00 |
| 18.05.2022 | 26,35 | 26,35 | 26,09 | 26,22 | -0,64% | 203.919,00 |
| 17.05.2022 | 25,91 | 26,39 | 25,88 | 26,39 | 1,15% | 300.339,00 |
| 16.05.2022 | 26,26 | 26,30 | 26,04 | 26,09 | -0,57% | 260.629,00 |
| 13.05.2022 | 26,04 | 26,34 | 25,97 | 26,24 | 1,27% | 428.488,00 |