15,210$
1,88%
Echtzeit-Aktienkurs Alpine Income Property Trust
Bid:
Ask:
Aktienkurse zur Alpine Income Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 15,00 | 15,40 | 14,90 | 15,24 | 2,08% | 158.967,00 |
| 01.05.2024 | 15,01 | 15,05 | 14,84 | 14,93 | 0,00% | 84.212,00 |
| 30.04.2024 | 14,95 | 15,03 | 14,84 | 14,93 | -0,27% | 41.498,00 |
| 29.04.2024 | 15,01 | 15,07 | 14,88 | 14,97 | 0,27% | 28.418,00 |
| 26.04.2024 | 15,03 | 15,14 | 14,80 | 14,93 | -0,13% | 48.461,00 |
| 25.04.2024 | 15,00 | 15,02 | 14,84 | 14,95 | -0,80% | 33.648,00 |
| 24.04.2024 | 15,37 | 15,37 | 15,07 | 15,07 | -2,59% | 32.612,00 |
| 23.04.2024 | 15,35 | 15,47 | 15,14 | 15,47 | 1,18% | 74.770,00 |
| 22.04.2024 | 14,95 | 15,39 | 14,87 | 15,29 | 2,82% | 76.099,00 |
| 19.04.2024 | 14,58 | 15,06 | 14,58 | 14,87 | 2,20% | 97.906,00 |
| 18.04.2024 | 14,50 | 14,71 | 14,33 | 14,55 | -0,21% | 73.517,00 |
| 17.04.2024 | 14,84 | 15,02 | 14,51 | 14,58 | -1,69% | 69.137,00 |
| 16.04.2024 | 15,24 | 15,24 | 14,81 | 14,83 | -2,69% | 36.259,00 |
| 15.04.2024 | 15,33 | 15,41 | 15,07 | 15,24 | 0,07% | 140.209,00 |
| 12.04.2024 | 15,20 | 15,32 | 15,11 | 15,23 | -0,39% | 23.801,00 |
| 11.04.2024 | 15,17 | 15,35 | 15,00 | 15,29 | 1,93% | 37.892,00 |
| 10.04.2024 | 15,17 | 15,17 | 14,87 | 15,00 | -2,98% | 49.716,00 |
| 09.04.2024 | 15,26 | 15,50 | 15,16 | 15,46 | 1,58% | 24.324,00 |
| 08.04.2024 | 15,26 | 15,37 | 15,14 | 15,22 | 0,59% | 31.236,00 |
| 05.04.2024 | 14,99 | 15,21 | 14,95 | 15,13 | 1,07% | 23.876,00 |
| 04.04.2024 | 15,24 | 15,39 | 14,93 | 14,97 | -1,45% | 52.489,00 |
| 03.04.2024 | 15,35 | 15,42 | 15,00 | 15,19 | -1,04% | 56.704,00 |
| 02.04.2024 | 15,40 | 15,41 | 15,08 | 15,35 | -0,97% | 70.728,00 |
| 01.04.2024 | 15,35 | 15,56 | 15,05 | 15,50 | 1,44% | 91.226,00 |
| 28.03.2024 | 15,26 | 15,50 | 15,12 | 15,28 | 0,66% | 61.419,00 |
| 27.03.2024 | 15,16 | 15,39 | 15,04 | 15,18 | 1,00% | 44.920,00 |
| 26.03.2024 | 15,22 | 15,27 | 14,96 | 15,03 | -1,18% | 104.828,00 |
| 25.03.2024 | 15,34 | 15,45 | 15,17 | 15,21 | -0,72% | 41.597,00 |
| 22.03.2024 | 15,62 | 15,62 | 15,13 | 15,32 | -1,54% | 53.119,00 |
| 21.03.2024 | 15,54 | 15,73 | 15,45 | 15,56 | 0,00% | 52.782,00 |
| 20.03.2024 | 15,15 | 15,63 | 15,15 | 15,56 | 1,83% | 45.124,00 |
| 19.03.2024 | 15,15 | 15,33 | 15,08 | 15,28 | 1,06% | 51.264,00 |
| 18.03.2024 | 15,31 | 15,49 | 15,05 | 15,12 | -1,24% | 40.545,00 |
| 15.03.2024 | 15,17 | 15,52 | 15,14 | 15,31 | 0,07% | 134.017,00 |
| 14.03.2024 | 15,53 | 15,53 | 15,00 | 15,30 | -2,05% | 180.999,00 |
| 13.03.2024 | 15,40 | 15,96 | 15,40 | 15,62 | -2,13% | 80.156,00 |
| 12.03.2024 | 16,00 | 16,07 | 15,92 | 15,96 | -0,37% | 38.693,00 |
| 11.03.2024 | 15,73 | 16,13 | 15,70 | 16,02 | 1,39% | 26.541,00 |
| 08.03.2024 | 15,88 | 16,04 | 15,67 | 15,80 | 0,45% | 28.158,00 |
| 07.03.2024 | 15,82 | 15,87 | 15,69 | 15,73 | 0,25% | 21.116,00 |
| 06.03.2024 | 15,64 | 15,80 | 15,55 | 15,69 | 1,23% | 36.250,00 |
| 05.03.2024 | 15,72 | 15,80 | 15,49 | 15,50 | -1,52% | 27.968,00 |
| 04.03.2024 | 15,40 | 15,78 | 15,40 | 15,74 | 2,08% | 29.863,00 |
| 01.03.2024 | 15,57 | 15,67 | 15,40 | 15,42 | -1,22% | 46.448,00 |
| 29.02.2024 | 15,18 | 15,75 | 15,18 | 15,61 | 2,23% | 67.822,00 |
| 28.02.2024 | 15,27 | 15,47 | 15,26 | 15,27 | -0,78% | 23.469,00 |
| 27.02.2024 | 15,63 | 15,71 | 15,35 | 15,39 | -1,72% | 33.065,00 |
| 26.02.2024 | 15,85 | 15,89 | 15,62 | 15,66 | -1,63% | 34.572,00 |
| 23.02.2024 | 15,88 | 16,08 | 15,82 | 15,92 | -0,19% | 43.568,00 |
| 22.02.2024 | 15,92 | 16,00 | 15,71 | 15,95 | -0,19% | 59.549,00 |
| 21.02.2024 | 15,91 | 16,04 | 15,84 | 15,98 | -0,19% | 72.863,00 |
| 20.02.2024 | 15,92 | 16,11 | 15,85 | 16,01 | 0,57% | 95.100,00 |
| 16.02.2024 | 15,85 | 16,10 | 15,85 | 15,92 | -0,31% | 53.243,00 |
| 15.02.2024 | 15,62 | 16,01 | 15,62 | 15,97 | 2,31% | 64.009,00 |
| 14.02.2024 | 15,57 | 15,77 | 15,37 | 15,61 | 0,84% | 42.928,00 |
| 13.02.2024 | 15,57 | 15,78 | 15,38 | 15,48 | -3,43% | 75.568,00 |
| 12.02.2024 | 15,60 | 16,09 | 15,60 | 16,03 | 3,09% | 58.947,00 |
| 09.02.2024 | 15,18 | 15,73 | 15,18 | 15,55 | 2,17% | 54.045,00 |
| 08.02.2024 | 15,17 | 15,43 | 15,12 | 15,22 | -0,13% | 36.834,00 |
| 07.02.2024 | 15,11 | 15,43 | 15,11 | 15,24 | 0,33% | 37.688,00 |
| 06.02.2024 | 15,07 | 15,33 | 15,07 | 15,19 | 0,07% | 32.400,00 |
| 05.02.2024 | 15,36 | 15,36 | 15,05 | 15,18 | -1,49% | 52.866,00 |
| 02.02.2024 | 15,60 | 15,75 | 15,38 | 15,41 | -1,60% | 45.109,00 |
| 01.02.2024 | 15,53 | 15,71 | 15,37 | 15,66 | 0,77% | 45.386,00 |
| 31.01.2024 | 16,07 | 16,07 | 15,52 | 15,54 | -3,18% | 43.649,00 |
| 30.01.2024 | 15,94 | 16,21 | 15,94 | 16,05 | 0,38% | 32.060,00 |
| 29.01.2024 | 15,97 | 16,06 | 15,87 | 15,99 | 0,13% | 40.475,00 |
| 26.01.2024 | 16,09 | 16,11 | 15,92 | 15,97 | -0,13% | 25.159,00 |
| 25.01.2024 | 15,95 | 15,99 | 15,79 | 15,99 | 1,33% | 27.583,00 |
| 24.01.2024 | 16,05 | 16,05 | 15,75 | 15,78 | -0,82% | 37.322,00 |
| 23.01.2024 | 16,05 | 16,09 | 15,79 | 15,91 | -0,56% | 34.547,00 |
| 22.01.2024 | 15,94 | 16,01 | 15,85 | 16,00 | 1,20% | 44.907,00 |
| 19.01.2024 | 15,68 | 15,82 | 15,43 | 15,81 | 1,35% | 43.574,00 |
| 18.01.2024 | 15,51 | 15,63 | 15,34 | 15,60 | 0,19% | 51.205,00 |
| 17.01.2024 | 15,45 | 15,65 | 15,34 | 15,57 | -0,32% | 38.957,00 |
| 16.01.2024 | 15,80 | 15,89 | 15,55 | 15,62 | -2,62% | 72.970,00 |
| 12.01.2024 | 16,04 | 16,26 | 15,93 | 16,04 | 0,25% | 44.431,00 |
| 11.01.2024 | 16,16 | 16,18 | 15,83 | 16,00 | -1,60% | 75.079,00 |
| 10.01.2024 | 16,72 | 16,76 | 16,20 | 16,26 | -3,16% | 53.198,00 |
| 09.01.2024 | 16,79 | 17,01 | 16,70 | 16,79 | -0,94% | 34.935,00 |
| 08.01.2024 | 16,83 | 17,08 | 16,83 | 16,95 | 0,18% | 55.342,00 |
| 05.01.2024 | 16,89 | 17,11 | 16,88 | 16,92 | 0,00% | 98.388,00 |
| 04.01.2024 | 16,73 | 17,10 | 16,71 | 16,92 | 1,56% | 55.801,00 |
| 03.01.2024 | 16,63 | 16,89 | 16,56 | 16,66 | -1,65% | 57.419,00 |
| 02.01.2024 | 16,77 | 17,13 | 16,77 | 16,94 | 0,18% | 57.137,00 |
| 29.12.2023 | 17,23 | 17,25 | 16,89 | 16,91 | -2,20% | 52.975,00 |
| 28.12.2023 | 16,98 | 17,33 | 16,98 | 17,29 | 0,93% | 40.191,00 |
| 27.12.2023 | 17,06 | 17,24 | 16,99 | 17,13 | 0,23% | 62.877,00 |
| 26.12.2023 | 17,08 | 17,15 | 16,95 | 17,09 | 0,59% | 37.070,00 |
| 22.12.2023 | 17,13 | 17,33 | 16,90 | 16,99 | 0,00% | 53.753,00 |
| 21.12.2023 | 17,01 | 17,04 | 16,87 | 16,99 | 0,65% | 61.736,00 |
| 20.12.2023 | 17,00 | 17,22 | 16,83 | 16,88 | -1,23% | 68.534,00 |
| 19.12.2023 | 16,99 | 17,10 | 16,81 | 17,09 | 0,89% | 60.799,00 |
| 18.12.2023 | 17,33 | 17,33 | 16,92 | 16,94 | -2,25% | 41.937,00 |
| 15.12.2023 | 17,26 | 17,36 | 17,01 | 17,33 | 0,76% | 168.404,00 |
| 14.12.2023 | 17,48 | 17,68 | 17,03 | 17,20 | -0,41% | 64.963,00 |
| 13.12.2023 | 16,72 | 17,35 | 16,53 | 17,27 | 1,83% | 101.495,00 |
| 12.12.2023 | 16,59 | 17,09 | 16,59 | 16,96 | 1,80% | 58.912,00 |
| 11.12.2023 | 16,77 | 16,92 | 16,61 | 16,66 | -0,54% | 68.577,00 |
| 08.12.2023 | 16,93 | 17,03 | 16,63 | 16,75 | -1,59% | 80.996,00 |