15,580$
0,19%
Echtzeit-Aktienkurs Plymouth Industrial REIT
Bid:
Ask:
Aktienkurse zur Plymouth Industrial REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,66 | 15,68 | 15,56 | 15,56 | 0,06% | 17.015,00 |
| 08.05.2025 | 15,45 | 15,72 | 15,29 | 15,55 | 0,71% | 264.579,00 |
| 07.05.2025 | 15,40 | 15,60 | 15,22 | 15,44 | 1,31% | 472.591,00 |
| 06.05.2025 | 15,31 | 15,37 | 15,05 | 15,24 | -0,59% | 348.226,00 |
| 05.05.2025 | 15,19 | 15,40 | 15,08 | 15,33 | -0,13% | 263.207,00 |
| 02.05.2025 | 15,24 | 15,73 | 15,15 | 15,35 | 2,47% | 627.027,00 |
| 01.05.2025 | 14,85 | 15,15 | 14,79 | 14,98 | 0,74% | 267.380,00 |
| 30.04.2025 | 14,81 | 15,05 | 14,63 | 14,87 | -0,20% | 514.861,00 |
| 29.04.2025 | 14,72 | 15,11 | 14,58 | 14,90 | 0,13% | 733.208,00 |
| 28.04.2025 | 14,61 | 15,02 | 14,58 | 14,88 | 1,78% | 635.316,00 |
| 25.04.2025 | 14,51 | 14,69 | 14,35 | 14,62 | 0,14% | 315.592,00 |
| 24.04.2025 | 14,43 | 14,68 | 14,30 | 14,60 | 1,60% | 443.313,00 |
| 23.04.2025 | 14,74 | 14,95 | 14,34 | 14,37 | -1,30% | 314.223,00 |
| 22.04.2025 | 14,71 | 14,79 | 14,42 | 14,56 | 1,18% | 196.556,00 |
| 21.04.2025 | 14,43 | 14,48 | 14,15 | 14,39 | -1,10% | 383.400,00 |
| 17.04.2025 | 14,32 | 14,69 | 14,32 | 14,55 | 1,68% | 263.352,00 |
| 16.04.2025 | 14,15 | 14,38 | 14,10 | 14,31 | 1,13% | 284.296,00 |
| 15.04.2025 | 14,30 | 14,42 | 14,12 | 14,15 | -1,26% | 211.892,00 |
| 14.04.2025 | 14,14 | 14,44 | 14,06 | 14,33 | 1,78% | 336.191,00 |
| 11.04.2025 | 13,54 | 14,09 | 13,47 | 14,08 | 2,77% | 385.300,00 |
| 10.04.2025 | 13,99 | 14,12 | 13,25 | 13,70 | -4,13% | 528.901,00 |
| 09.04.2025 | 13,15 | 14,61 | 12,70 | 14,29 | 6,17% | 539.979,00 |
| 08.04.2025 | 14,30 | 14,30 | 13,36 | 13,46 | -3,58% | 608.142,00 |
| 07.04.2025 | 14,28 | 14,85 | 13,66 | 13,96 | -5,23% | 449.674,00 |
| 04.04.2025 | 15,16 | 15,40 | 14,55 | 14,73 | -4,54% | 402.227,00 |
| 03.04.2025 | 16,14 | 16,16 | 15,39 | 15,43 | -5,45% | 300.731,00 |
| 02.04.2025 | 16,24 | 16,38 | 16,08 | 16,32 | 0,06% | 191.705,00 |
| 01.04.2025 | 16,38 | 16,48 | 16,08 | 16,31 | 0,06% | 273.728,00 |
| 31.03.2025 | 16,52 | 16,63 | 16,25 | 16,30 | -3,26% | 401.330,00 |
| 28.03.2025 | 16,91 | 16,95 | 16,59 | 16,85 | 0,24% | 261.515,00 |
| 27.03.2025 | 16,93 | 17,08 | 16,78 | 16,81 | -0,88% | 228.170,00 |
| 26.03.2025 | 16,83 | 17,03 | 16,82 | 16,96 | 1,31% | 306.513,00 |
| 25.03.2025 | 16,98 | 17,05 | 16,58 | 16,74 | -2,11% | 398.553,00 |
| 24.03.2025 | 16,95 | 17,11 | 16,83 | 17,10 | 0,53% | 453.653,00 |
| 21.03.2025 | 17,19 | 17,19 | 16,72 | 17,01 | -1,90% | 530.222,00 |
| 20.03.2025 | 17,35 | 17,50 | 17,27 | 17,34 | -0,74% | 233.410,00 |
| 19.03.2025 | 17,46 | 17,62 | 17,18 | 17,47 | 0,17% | 337.283,00 |
| 18.03.2025 | 17,25 | 17,69 | 17,12 | 17,44 | 0,46% | 584.872,00 |
| 17.03.2025 | 17,04 | 17,37 | 16,91 | 17,36 | 2,36% | 456.962,00 |
| 14.03.2025 | 16,88 | 17,00 | 16,61 | 16,96 | 1,07% | 227.014,00 |
| 13.03.2025 | 16,68 | 17,15 | 16,65 | 16,78 | 0,90% | 764.584,00 |
| 12.03.2025 | 16,87 | 16,87 | 16,54 | 16,63 | -0,60% | 293.247,00 |
| 11.03.2025 | 16,93 | 17,04 | 16,69 | 16,73 | -0,83% | 387.783,00 |
| 10.03.2025 | 17,02 | 17,32 | 16,77 | 16,87 | -0,94% | 580.389,00 |
| 07.03.2025 | 16,86 | 17,10 | 16,75 | 17,03 | 1,67% | 330.194,00 |
| 06.03.2025 | 17,10 | 17,16 | 16,71 | 16,75 | -2,90% | 361.891,00 |
| 05.03.2025 | 17,26 | 17,49 | 17,12 | 17,25 | -0,29% | 354.083,00 |
| 04.03.2025 | 17,34 | 17,54 | 17,21 | 17,30 | -0,29% | 465.724,00 |
| 03.03.2025 | 17,42 | 17,55 | 17,14 | 17,35 | 0,06% | 349.763,00 |
| 28.02.2025 | 16,53 | 17,38 | 16,53 | 17,34 | 3,03% | 1.240.827,00 |
| 27.02.2025 | 16,51 | 17,07 | 16,06 | 16,83 | 1,26% | 462.030,00 |
| 26.02.2025 | 16,42 | 16,62 | 16,32 | 16,62 | 1,03% | 293.022,00 |
| 25.02.2025 | 16,71 | 16,79 | 16,43 | 16,45 | 0,00% | 403.932,00 |
| 24.02.2025 | 16,50 | 16,62 | 16,35 | 16,45 | 0,06% | 382.841,00 |
| 21.02.2025 | 16,71 | 16,74 | 16,31 | 16,44 | -0,72% | 303.549,00 |
| 20.02.2025 | 16,47 | 16,80 | 16,33 | 16,56 | 0,42% | 247.130,00 |
| 19.02.2025 | 16,42 | 16,61 | 16,20 | 16,49 | -0,24% | 386.593,00 |
| 18.02.2025 | 16,65 | 16,67 | 16,36 | 16,53 | -0,90% | 191.517,00 |
| 14.02.2025 | 16,68 | 17,01 | 16,61 | 16,68 | 0,72% | 388.974,00 |
| 13.02.2025 | 16,33 | 16,60 | 16,23 | 16,56 | 1,47% | 220.955,00 |
| 12.02.2025 | 16,31 | 16,55 | 16,20 | 16,32 | -2,10% | 257.775,00 |
| 11.02.2025 | 16,44 | 16,68 | 16,27 | 16,67 | 1,34% | 211.121,00 |
| 10.02.2025 | 16,49 | 16,50 | 16,25 | 16,45 | 0,61% | 196.109,00 |
| 07.02.2025 | 16,60 | 16,63 | 16,26 | 16,35 | -2,27% | 215.991,00 |
| 06.02.2025 | 16,75 | 16,82 | 16,66 | 16,73 | 0,00% | 197.751,00 |
| 05.02.2025 | 16,97 | 17,10 | 16,69 | 16,73 | -1,01% | 192.761,00 |
| 04.02.2025 | 16,67 | 16,96 | 16,51 | 16,90 | 0,78% | 230.156,00 |
| 03.02.2025 | 16,51 | 16,85 | 16,33 | 16,77 | -0,18% | 296.164,00 |
| 31.01.2025 | 16,87 | 16,92 | 16,70 | 16,80 | -0,59% | 295.510,00 |
| 30.01.2025 | 16,90 | 16,93 | 16,65 | 16,90 | 1,62% | 440.871,00 |
| 29.01.2025 | 16,85 | 16,90 | 16,45 | 16,63 | -1,54% | 349.464,00 |
| 28.01.2025 | 17,09 | 17,34 | 16,86 | 16,89 | -2,03% | 318.460,00 |
| 27.01.2025 | 16,68 | 17,29 | 16,68 | 17,24 | 3,73% | 438.453,00 |
| 24.01.2025 | 16,59 | 16,81 | 16,47 | 16,62 | -0,36% | 475.407,00 |
| 23.01.2025 | 16,60 | 16,92 | 16,51 | 16,68 | -0,42% | 437.395,00 |
| 22.01.2025 | 17,01 | 17,06 | 16,71 | 16,75 | -2,67% | 355.218,00 |
| 21.01.2025 | 16,64 | 17,22 | 16,64 | 17,21 | 3,36% | 505.827,00 |
| 17.01.2025 | 17,33 | 17,34 | 16,62 | 16,65 | -3,37% | 702.309,00 |
| 16.01.2025 | 17,00 | 17,24 | 16,76 | 17,23 | 1,23% | 305.191,00 |
| 15.01.2025 | 17,79 | 17,79 | 17,00 | 17,02 | -1,10% | 194.805,00 |
| 14.01.2025 | 16,74 | 17,22 | 16,70 | 17,21 | 2,87% | 241.497,00 |
| 13.01.2025 | 16,57 | 16,75 | 16,40 | 16,73 | 1,03% | 193.813,00 |
| 10.01.2025 | 16,75 | 16,80 | 16,37 | 16,56 | -2,47% | 497.484,00 |
| 08.01.2025 | 17,12 | 17,12 | 16,92 | 16,98 | -1,51% | 140.537,00 |
| 07.01.2025 | 17,34 | 17,38 | 16,93 | 17,24 | 0,00% | 231.804,00 |
| 06.01.2025 | 17,30 | 17,57 | 17,21 | 17,24 | -0,92% | 255.401,00 |
| 03.01.2025 | 17,31 | 17,53 | 17,20 | 17,40 | 0,52% | 138.836,00 |
| 02.01.2025 | 17,81 | 17,87 | 17,27 | 17,31 | -2,75% | 171.103,00 |
| 31.12.2024 | 17,80 | 17,83 | 17,57 | 17,80 | -0,11% | 292.108,00 |
| 30.12.2024 | 17,64 | 17,82 | 17,39 | 17,82 | 0,51% | 259.209,00 |
| 27.12.2024 | 17,77 | 18,01 | 17,68 | 17,73 | -1,17% | 252.187,00 |
| 26.12.2024 | 17,80 | 18,12 | 17,77 | 17,94 | -0,06% | 164.065,00 |
| 24.12.2024 | 17,96 | 17,98 | 17,81 | 17,95 | 0,00% | 128.356,00 |
| 23.12.2024 | 17,86 | 17,98 | 17,69 | 17,95 | -0,28% | 314.319,00 |
| 20.12.2024 | 17,22 | 18,17 | 17,22 | 18,00 | 3,45% | 567.256,00 |
| 19.12.2024 | 17,96 | 18,03 | 17,36 | 17,40 | -2,58% | 365.634,00 |
| 18.12.2024 | 19,06 | 19,12 | 17,80 | 17,86 | -6,49% | 553.500,00 |
| 17.12.2024 | 18,90 | 19,21 | 18,88 | 19,10 | 0,79% | 526.053,00 |
| 16.12.2024 | 18,76 | 19,09 | 18,76 | 18,95 | 0,11% | 566.818,00 |
| 13.12.2024 | 18,80 | 18,95 | 18,49 | 18,93 | 1,18% | 256.463,00 |