Echtzeit-Aktienkurs Power REIT
Bid:
Ask:
Aktienkurse zur Power REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,21 | 1,24 | 1,18 | 1,23 | 2,41% | 30.995,00 |
| 28.01.2025 | 1,21 | 1,21 | 1,15 | 1,20 | -1,07% | 15.358,00 |
| 27.01.2025 | 1,22 | 1,26 | 1,18 | 1,21 | 0,33% | 28.224,00 |
| 24.01.2025 | 1,15 | 1,22 | 1,15 | 1,21 | 4,31% | 26.439,00 |
| 23.01.2025 | 1,16 | 1,19 | 1,12 | 1,16 | -1,69% | 30.638,00 |
| 22.01.2025 | 1,24 | 1,25 | 1,16 | 1,18 | -3,28% | 46.951,00 |
| 21.01.2025 | 1,21 | 1,26 | 1,20 | 1,22 | 1,67% | 39.223,00 |
| 17.01.2025 | 1,22 | 1,24 | 1,19 | 1,20 | 0,00% | 20.902,00 |
| 16.01.2025 | 1,19 | 1,21 | 1,16 | 1,20 | 0,84% | 36.278,00 |
| 15.01.2025 | 1,20 | 1,26 | 1,15 | 1,19 | 0,00% | 75.338,00 |
| 14.01.2025 | 1,23 | 1,29 | 1,12 | 1,19 | -2,46% | 76.390,00 |
| 13.01.2025 | 1,33 | 1,33 | 1,11 | 1,22 | -8,55% | 58.818,00 |
| 10.01.2025 | 1,31 | 1,35 | 1,26 | 1,33 | 2,62% | 23.713,00 |
| 08.01.2025 | 1,50 | 1,50 | 1,28 | 1,30 | -12,81% | 125.425,00 |
| 07.01.2025 | 1,51 | 1,61 | 1,44 | 1,49 | -1,26% | 276.000,00 |
| 06.01.2025 | 1,38 | 1,53 | 1,31 | 1,51 | 16,33% | 216.650,00 |
| 03.01.2025 | 1,30 | 1,33 | 1,26 | 1,30 | 0,62% | 34.852,00 |
| 02.01.2025 | 1,30 | 1,33 | 1,26 | 1,29 | -3,01% | 43.089,00 |
| 31.12.2024 | 1,24 | 1,38 | 1,21 | 1,33 | 5,56% | 155.459,00 |
| 30.12.2024 | 1,29 | 1,32 | 1,21 | 1,26 | -5,26% | 75.396,00 |
| 27.12.2024 | 1,38 | 1,40 | 1,29 | 1,33 | -3,62% | 145.664,00 |
| 26.12.2024 | 1,30 | 1,38 | 1,28 | 1,38 | 9,52% | 283.005,00 |
| 24.12.2024 | 1,26 | 1,35 | 1,21 | 1,26 | 1,61% | 151.864,00 |
| 23.12.2024 | 1,12 | 1,28 | 1,12 | 1,24 | 11,71% | 168.516,00 |
| 20.12.2024 | 1,11 | 1,13 | 1,08 | 1,11 | 0,00% | 111.500,00 |
| 19.12.2024 | 1,12 | 1,21 | 1,09 | 1,11 | 1,83% | 121.301,00 |
| 18.12.2024 | 1,13 | 1,19 | 1,08 | 1,09 | -3,54% | 75.258,00 |
| 17.12.2024 | 1,24 | 1,30 | 1,08 | 1,13 | -9,60% | 164.282,00 |
| 16.12.2024 | 1,25 | 1,33 | 1,24 | 1,25 | 0,81% | 120.702,00 |
| 13.12.2024 | 1,29 | 1,35 | 1,18 | 1,24 | -6,77% | 177.187,00 |
| 12.12.2024 | 1,32 | 1,36 | 1,15 | 1,33 | -2,92% | 547.127,00 |
| 11.12.2024 | 1,51 | 1,53 | 1,35 | 1,37 | -13,84% | 502.010,00 |
| 10.12.2024 | 1,64 | 1,73 | 1,51 | 1,59 | -5,92% | 442.468,00 |
| 09.12.2024 | 1,97 | 2,14 | 1,66 | 1,69 | -11,05% | 902.586,00 |
| 06.12.2024 | 2,22 | 2,28 | 1,80 | 1,90 | -16,30% | 1.058.526,00 |
| 05.12.2024 | 2,18 | 2,59 | 1,98 | 2,27 | 3,18% | 1.825.006,00 |
| 04.12.2024 | 1,48 | 2,28 | 1,45 | 2,20 | 51,72% | 7.222.842,00 |
| 03.12.2024 | 1,53 | 1,53 | 1,37 | 1,45 | -4,61% | 245.969,00 |
| 02.12.2024 | 1,31 | 1,52 | 1,27 | 1,52 | 25,62% | 674.958,00 |
| 29.11.2024 | 1,20 | 1,29 | 1,15 | 1,21 | 6,14% | 60.578,00 |
| 27.11.2024 | 1,19 | 1,24 | 1,12 | 1,14 | -2,56% | 33.580,00 |
| 26.11.2024 | 1,08 | 1,32 | 1,07 | 1,17 | 9,35% | 403.280,00 |
| 25.11.2024 | 1,05 | 1,13 | 1,01 | 1,07 | 1,90% | 35.842,00 |
| 22.11.2024 | 1,07 | 1,09 | 1,03 | 1,05 | 1,94% | 26.594,00 |
| 20.11.2024 | 1,10 | 1,12 | 1,01 | 1,03 | -6,45% | 22.028,00 |
| 19.11.2024 | 1,07 | 1,13 | 1,05 | 1,10 | 4,86% | 50.645,00 |
| 18.11.2024 | 1,03 | 1,10 | 1,00 | 1,05 | 1,94% | 18.242,00 |
| 15.11.2024 | 1,03 | 1,09 | 1,00 | 1,03 | 0,00% | 29.381,00 |
| 14.11.2024 | 1,03 | 1,10 | 1,01 | 1,03 | -2,83% | 27.921,00 |
| 13.11.2024 | 1,06 | 1,10 | 1,05 | 1,06 | 0,00% | 22.990,00 |
| 12.11.2024 | 1,10 | 1,10 | 1,05 | 1,06 | -3,64% | 22.577,00 |
| 11.11.2024 | 1,12 | 1,14 | 1,05 | 1,10 | -0,90% | 42.963,00 |
| 08.11.2024 | 1,17 | 1,22 | 1,11 | 1,11 | -5,13% | 21.166,00 |
| 07.11.2024 | 1,24 | 1,27 | 1,17 | 1,17 | -0,85% | 24.461,00 |
| 06.11.2024 | 1,25 | 1,31 | 1,18 | 1,18 | -5,60% | 77.994,00 |
| 05.11.2024 | 1,12 | 1,31 | 1,10 | 1,25 | 13,64% | 136.322,00 |
| 04.11.2024 | 1,06 | 1,13 | 1,05 | 1,10 | 1,85% | 21.703,00 |
| 01.11.2024 | 1,11 | 1,15 | 1,05 | 1,08 | -1,82% | 67.481,00 |
| 31.10.2024 | 1,15 | 1,15 | 1,07 | 1,10 | 0,00% | 19.172,00 |
| 30.10.2024 | 1,15 | 1,20 | 1,09 | 1,10 | -3,51% | 40.328,00 |
| 29.10.2024 | 1,18 | 1,18 | 1,14 | 1,14 | 0,00% | 25.803,00 |
| 28.10.2024 | 1,16 | 1,20 | 1,11 | 1,14 | 2,70% | 39.020,00 |
| 25.10.2024 | 1,09 | 1,13 | 1,09 | 1,11 | 1,83% | 56.760,00 |
| 24.10.2024 | 1,15 | 1,20 | 1,00 | 1,09 | -9,17% | 171.266,00 |
| 23.10.2024 | 1,14 | 1,26 | 1,13 | 1,20 | 4,35% | 236.238,00 |
| 22.10.2024 | 1,20 | 1,20 | 1,07 | 1,15 | -6,50% | 111.832,00 |
| 21.10.2024 | 1,23 | 1,35 | 1,17 | 1,23 | 0,00% | 91.261,00 |
| 18.10.2024 | 1,17 | 1,24 | 1,16 | 1,23 | 8,85% | 84.536,00 |
| 17.10.2024 | 1,10 | 1,21 | 1,07 | 1,13 | -0,88% | 127.385,00 |
| 16.10.2024 | 1,19 | 1,21 | 1,08 | 1,14 | -5,79% | 216.213,00 |
| 15.10.2024 | 1,30 | 1,30 | 1,19 | 1,21 | -7,63% | 303.038,00 |
| 14.10.2024 | 1,35 | 1,44 | 1,25 | 1,31 | -5,07% | 447.819,00 |
| 11.10.2024 | 1,51 | 1,65 | 1,20 | 1,38 | 15,00% | 11.161.669,00 |
| 10.10.2024 | 1,14 | 1,31 | 1,14 | 1,20 | 4,35% | 177.327,00 |
| 09.10.2024 | 1,20 | 1,22 | 1,10 | 1,15 | -10,85% | 168.051,00 |
| 08.10.2024 | 1,49 | 1,53 | 1,27 | 1,29 | -12,84% | 383.759,00 |
| 07.10.2024 | 1,37 | 1,60 | 1,23 | 1,48 | 2,07% | 1.094.202,00 |
| 04.10.2024 | 2,11 | 2,75 | 1,31 | 1,45 | -19,44% | 13.657.359,00 |
| 03.10.2024 | 1,02 | 1,81 | 0,90 | 1,80 | 99,56% | 9.720.097,00 |
| 02.10.2024 | 0,79 | 1,07 | 0,78 | 0,90 | 11,77% | 165.307,00 |
| 01.10.2024 | 0,75 | 0,82 | 0,71 | 0,81 | 7,03% | 25.351,00 |
| 30.09.2024 | 0,76 | 0,78 | 0,71 | 0,75 | 0,53% | 36.110,00 |
| 27.09.2024 | 0,70 | 0,78 | 0,70 | 0,75 | 6,69% | 51.008,00 |
| 26.09.2024 | 0,78 | 0,79 | 0,68 | 0,70 | -9,87% | 40.828,00 |
| 25.09.2024 | 0,79 | 0,79 | 0,63 | 0,78 | 4,00% | 51.101,00 |
| 24.09.2024 | 0,93 | 0,96 | 0,70 | 0,75 | -21,96% | 134.785,00 |
| 23.09.2024 | 1,02 | 1,04 | 0,96 | 0,96 | -9,34% | 22.044,00 |
| 20.09.2024 | 1,04 | 1,10 | 1,02 | 1,06 | 2,91% | 11.625,00 |
| 19.09.2024 | 1,08 | 1,10 | 1,02 | 1,03 | -6,36% | 16.926,00 |
| 18.09.2024 | 1,09 | 1,14 | 0,90 | 1,10 | 0,92% | 33.770,00 |
| 17.09.2024 | 1,06 | 1,14 | 1,05 | 1,09 | 1,87% | 24.112,00 |
| 16.09.2024 | 1,09 | 1,16 | 1,04 | 1,07 | -0,93% | 18.654,00 |
| 13.09.2024 | 1,11 | 1,20 | 1,08 | 1,08 | -2,70% | 12.422,00 |
| 12.09.2024 | 1,15 | 1,17 | 1,11 | 1,11 | -0,89% | 11.730,00 |
| 11.09.2024 | 1,15 | 1,18 | 1,09 | 1,12 | -2,61% | 15.133,00 |
| 10.09.2024 | 1,06 | 1,17 | 1,05 | 1,15 | 6,48% | 27.647,00 |
| 09.09.2024 | 1,14 | 1,16 | 1,07 | 1,08 | -7,69% | 55.943,00 |
| 06.09.2024 | 1,20 | 1,22 | 1,04 | 1,17 | 6,36% | 52.972,00 |
| 05.09.2024 | 1,17 | 1,33 | 1,07 | 1,10 | -9,09% | 137.592,00 |
| 04.09.2024 | 1,17 | 1,33 | 1,12 | 1,21 | -3,20% | 52.227,00 |