21,260$
-0,70%
Echtzeit-Aktienkurs Plymouth Industrial REIT
Bid:
Ask:
Aktienkurse zur Plymouth Industrial REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 21,45 | 21,53 | 21,12 | 21,26 | -0,70% | 218.994,00 |
| 16.05.2024 | 21,13 | 21,44 | 21,03 | 21,41 | 1,47% | 164.663,00 |
| 15.05.2024 | 21,10 | 21,28 | 21,08 | 21,10 | 1,39% | 146.201,00 |
| 14.05.2024 | 20,92 | 21,09 | 20,67 | 20,81 | 0,48% | 100.796,00 |
| 13.05.2024 | 21,01 | 21,02 | 20,66 | 20,71 | -0,77% | 109.063,00 |
| 10.05.2024 | 21,02 | 21,06 | 20,77 | 20,87 | -0,48% | 157.274,00 |
| 09.05.2024 | 20,51 | 20,99 | 20,51 | 20,97 | 2,34% | 163.099,00 |
| 08.05.2024 | 20,58 | 20,58 | 20,27 | 20,49 | -0,82% | 183.386,00 |
| 07.05.2024 | 20,55 | 20,75 | 20,55 | 20,66 | 0,88% | 186.809,00 |
| 06.05.2024 | 20,66 | 20,72 | 20,37 | 20,48 | -0,39% | 127.022,00 |
| 03.05.2024 | 20,91 | 20,99 | 20,44 | 20,56 | 0,19% | 233.112,00 |
| 02.05.2024 | 21,27 | 21,45 | 20,22 | 20,52 | -2,24% | 315.542,00 |
| 01.05.2024 | 20,97 | 21,31 | 20,90 | 20,99 | 0,53% | 161.592,00 |
| 30.04.2024 | 20,61 | 21,13 | 20,61 | 20,88 | 0,38% | 217.705,00 |
| 29.04.2024 | 20,94 | 21,09 | 20,79 | 20,80 | 0,19% | 160.936,00 |
| 26.04.2024 | 20,76 | 20,88 | 20,60 | 20,76 | 0,53% | 176.526,00 |
| 25.04.2024 | 20,66 | 20,69 | 20,49 | 20,65 | -0,91% | 315.120,00 |
| 24.04.2024 | 21,08 | 21,14 | 20,72 | 20,84 | -1,61% | 282.727,00 |
| 23.04.2024 | 20,80 | 21,19 | 20,71 | 21,18 | 2,07% | 194.941,00 |
| 22.04.2024 | 20,43 | 20,82 | 20,23 | 20,75 | 2,07% | 190.620,00 |
| 19.04.2024 | 20,09 | 20,36 | 19,90 | 20,33 | 1,35% | 250.516,00 |
| 18.04.2024 | 20,24 | 20,44 | 19,84 | 20,06 | -0,89% | 384.663,00 |
| 17.04.2024 | 20,51 | 20,51 | 19,97 | 20,24 | -1,36% | 375.775,00 |
| 16.04.2024 | 20,76 | 20,84 | 20,49 | 20,52 | -1,39% | 134.394,00 |
| 15.04.2024 | 21,34 | 21,36 | 20,79 | 20,81 | -2,39% | 206.156,00 |
| 12.04.2024 | 21,42 | 21,53 | 21,23 | 21,32 | -0,56% | 116.727,00 |
| 11.04.2024 | 21,37 | 21,54 | 21,16 | 21,44 | 0,61% | 282.859,00 |
| 10.04.2024 | 21,58 | 21,59 | 21,09 | 21,31 | -3,97% | 332.525,00 |
| 09.04.2024 | 22,10 | 22,31 | 22,01 | 22,19 | 0,50% | 352.881,00 |
| 08.04.2024 | 21,56 | 22,08 | 21,56 | 22,08 | 3,08% | 123.714,00 |
| 05.04.2024 | 21,22 | 21,43 | 21,14 | 21,42 | 0,56% | 127.276,00 |
| 04.04.2024 | 21,70 | 21,70 | 21,20 | 21,30 | -0,75% | 357.589,00 |
| 03.04.2024 | 21,36 | 21,51 | 21,30 | 21,46 | -0,23% | 166.844,00 |
| 02.04.2024 | 21,31 | 21,52 | 21,18 | 21,51 | -0,32% | 280.472,00 |
| 01.04.2024 | 22,58 | 22,61 | 21,56 | 21,58 | -4,09% | 198.235,00 |
| 28.03.2024 | 22,21 | 22,52 | 22,19 | 22,50 | 1,76% | 321.473,00 |
| 27.03.2024 | 21,79 | 22,12 | 21,78 | 22,11 | 1,01% | 182.520,00 |
| 26.03.2024 | 22,08 | 22,08 | 21,84 | 21,89 | -0,59% | 241.669,00 |
| 25.03.2024 | 22,00 | 22,17 | 21,96 | 22,02 | -0,14% | 137.346,00 |
| 22.03.2024 | 22,40 | 22,40 | 22,05 | 22,05 | -1,25% | 138.987,00 |
| 21.03.2024 | 22,24 | 22,43 | 22,11 | 22,33 | 0,90% | 191.360,00 |
| 20.03.2024 | 21,64 | 22,20 | 21,64 | 22,13 | 1,51% | 116.064,00 |
| 19.03.2024 | 21,66 | 21,85 | 21,52 | 21,80 | 0,83% | 169.331,00 |
| 18.03.2024 | 21,44 | 21,78 | 21,41 | 21,62 | 0,56% | 177.448,00 |
| 15.03.2024 | 21,41 | 21,75 | 21,36 | 21,50 | -0,60% | 554.765,00 |
| 14.03.2024 | 21,73 | 21,73 | 21,36 | 21,63 | -0,46% | 327.172,00 |
| 13.03.2024 | 21,71 | 21,81 | 21,49 | 21,73 | 0,00% | 276.422,00 |
| 12.03.2024 | 21,74 | 21,86 | 21,50 | 21,73 | -0,41% | 316.044,00 |
| 11.03.2024 | 21,84 | 21,97 | 21,64 | 21,82 | -0,50% | 107.498,00 |
| 08.03.2024 | 21,80 | 22,01 | 21,70 | 21,93 | 1,39% | 106.693,00 |
| 07.03.2024 | 21,81 | 21,81 | 21,44 | 21,63 | 0,00% | 145.123,00 |
| 06.03.2024 | 21,48 | 21,63 | 21,41 | 21,63 | 1,31% | 188.547,00 |
| 05.03.2024 | 21,51 | 21,67 | 21,30 | 21,35 | -1,29% | 188.451,00 |
| 04.03.2024 | 21,76 | 21,77 | 21,29 | 21,63 | -0,92% | 183.410,00 |
| 01.03.2024 | 21,58 | 21,84 | 21,21 | 21,83 | 1,21% | 186.253,00 |
| 29.02.2024 | 21,54 | 21,70 | 21,28 | 21,57 | 1,41% | 302.531,00 |
| 28.02.2024 | 21,26 | 21,70 | 21,24 | 21,27 | -0,93% | 256.924,00 |
| 27.02.2024 | 21,94 | 22,04 | 21,38 | 21,47 | -1,11% | 217.859,00 |
| 26.02.2024 | 21,70 | 21,85 | 21,51 | 21,71 | -0,41% | 232.338,00 |
| 23.02.2024 | 21,84 | 21,84 | 21,46 | 21,80 | -0,50% | 234.208,00 |
| 22.02.2024 | 21,90 | 21,92 | 21,50 | 21,91 | -0,14% | 349.081,00 |
| 21.02.2024 | 22,12 | 22,16 | 21,81 | 21,94 | -0,72% | 196.078,00 |
| 20.02.2024 | 22,10 | 22,37 | 22,07 | 22,10 | -0,94% | 168.505,00 |
| 16.02.2024 | 22,41 | 22,60 | 22,11 | 22,31 | -0,84% | 258.582,00 |
| 15.02.2024 | 22,13 | 22,51 | 22,12 | 22,50 | 2,60% | 279.659,00 |
| 14.02.2024 | 21,98 | 21,98 | 21,62 | 21,93 | 0,87% | 212.882,00 |
| 13.02.2024 | 21,64 | 21,79 | 21,39 | 21,74 | -2,73% | 231.930,00 |
| 12.02.2024 | 22,35 | 22,48 | 22,24 | 22,35 | 0,36% | 173.477,00 |
| 09.02.2024 | 22,20 | 22,34 | 22,02 | 22,27 | 0,72% | 216.279,00 |
| 08.02.2024 | 21,26 | 22,12 | 21,26 | 22,11 | 3,71% | 346.564,00 |
| 07.02.2024 | 21,73 | 21,73 | 21,32 | 21,32 | -1,89% | 134.654,00 |
| 06.02.2024 | 21,51 | 21,88 | 21,51 | 21,73 | 0,65% | 137.893,00 |
| 05.02.2024 | 21,86 | 21,88 | 21,48 | 21,59 | -2,66% | 136.514,00 |
| 02.02.2024 | 22,27 | 22,35 | 21,81 | 22,18 | -2,08% | 179.075,00 |
| 01.02.2024 | 22,12 | 22,69 | 21,94 | 22,65 | 2,30% | 198.999,00 |
| 31.01.2024 | 22,55 | 22,73 | 22,02 | 22,14 | -1,38% | 229.687,00 |
| 30.01.2024 | 22,55 | 22,65 | 22,25 | 22,45 | -1,28% | 186.136,00 |
| 29.01.2024 | 22,57 | 22,74 | 22,49 | 22,74 | 0,57% | 188.022,00 |
| 26.01.2024 | 23,01 | 23,01 | 22,54 | 22,61 | -1,14% | 189.365,00 |
| 25.01.2024 | 22,92 | 23,31 | 22,54 | 22,87 | 1,51% | 297.642,00 |
| 24.01.2024 | 23,47 | 23,47 | 22,52 | 22,53 | -2,72% | 292.868,00 |
| 23.01.2024 | 23,22 | 23,24 | 22,98 | 23,16 | 0,78% | 256.743,00 |
| 22.01.2024 | 23,08 | 23,46 | 22,97 | 22,98 | 1,28% | 333.523,00 |
| 19.01.2024 | 22,39 | 22,72 | 22,16 | 22,69 | 2,07% | 222.402,00 |
| 18.01.2024 | 22,52 | 22,55 | 22,10 | 22,23 | -1,07% | 213.677,00 |
| 17.01.2024 | 22,37 | 22,58 | 22,21 | 22,47 | -1,10% | 196.321,00 |
| 16.01.2024 | 22,74 | 22,91 | 22,55 | 22,72 | -1,09% | 257.276,00 |
| 12.01.2024 | 23,30 | 23,30 | 22,77 | 22,97 | -0,17% | 172.889,00 |
| 11.01.2024 | 23,38 | 23,46 | 22,98 | 23,01 | -2,21% | 300.713,00 |
| 10.01.2024 | 23,71 | 23,91 | 23,15 | 23,53 | -1,05% | 883.133,00 |
| 09.01.2024 | 23,56 | 23,88 | 23,48 | 23,78 | -0,34% | 181.559,00 |
| 08.01.2024 | 23,40 | 23,89 | 23,40 | 23,86 | 1,36% | 191.887,00 |
| 05.01.2024 | 23,40 | 23,82 | 23,23 | 23,54 | -0,38% | 200.666,00 |
| 04.01.2024 | 24,07 | 24,40 | 23,57 | 23,63 | -0,88% | 203.002,00 |
| 03.01.2024 | 24,08 | 24,08 | 23,74 | 23,84 | -1,45% | 343.101,00 |
| 02.01.2024 | 23,92 | 24,36 | 23,92 | 24,19 | 0,50% | 330.785,00 |
| 29.12.2023 | 24,19 | 24,31 | 24,05 | 24,07 | -0,82% | 364.442,00 |
| 28.12.2023 | 24,08 | 24,40 | 24,08 | 24,27 | -0,33% | 419.006,00 |
| 27.12.2023 | 24,57 | 24,67 | 24,35 | 24,35 | -0,41% | 454.577,00 |
| 26.12.2023 | 24,18 | 24,47 | 24,18 | 24,45 | 1,24% | 125.836,00 |