Echtzeit-Aktienkurs Alpine Income Property Trust
Bid:
Ask:
Aktienkurse zur Alpine Income Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,12 | 17,36 | 16,89 | 17,24 | 1,47% | 452.782,00 |
| 12.12.2025 | 17,00 | 17,03 | 16,73 | 16,99 | 0,35% | 187.489,00 |
| 11.12.2025 | 17,34 | 17,34 | 16,85 | 16,93 | -3,48% | 195.171,00 |
| 10.12.2025 | 17,79 | 17,88 | 17,45 | 17,54 | -0,40% | 259.908,00 |
| 09.12.2025 | 17,49 | 17,79 | 17,42 | 17,61 | 0,92% | 179.474,00 |
| 08.12.2025 | 17,61 | 17,61 | 17,10 | 17,45 | -0,34% | 124.985,00 |
| 05.12.2025 | 17,31 | 17,55 | 17,28 | 17,51 | 1,04% | 110.319,00 |
| 04.12.2025 | 17,32 | 17,52 | 17,26 | 17,33 | 0,06% | 93.372,00 |
| 03.12.2025 | 17,25 | 17,54 | 17,20 | 17,32 | 0,46% | 118.314,00 |
| 02.12.2025 | 17,20 | 17,44 | 17,00 | 17,24 | 0,76% | 112.161,00 |
| 01.12.2025 | 17,40 | 17,50 | 17,09 | 17,11 | -1,33% | 228.121,00 |
| 28.11.2025 | 17,38 | 17,39 | 17,10 | 17,34 | 0,06% | 63.621,00 |
| 26.11.2025 | 17,34 | 17,50 | 17,14 | 17,33 | -0,35% | 248.284,00 |
| 25.11.2025 | 17,10 | 17,51 | 17,05 | 17,39 | 2,23% | 249.166,00 |
| 24.11.2025 | 16,83 | 17,09 | 16,70 | 17,01 | 1,67% | 232.964,00 |
| 21.11.2025 | 16,44 | 16,93 | 16,29 | 16,73 | 2,20% | 260.138,00 |
| 20.11.2025 | 16,90 | 16,90 | 16,33 | 16,37 | 1,55% | 171.388,00 |
| 19.11.2025 | 16,94 | 16,94 | 16,11 | 16,12 | -2,66% | 134.706,00 |
| 18.11.2025 | 16,46 | 16,70 | 16,20 | 16,56 | 0,79% | 162.693,00 |
| 17.11.2025 | 16,41 | 16,64 | 16,35 | 16,43 | 0,00% | 117.123,00 |
| 14.11.2025 | 16,50 | 16,53 | 16,07 | 16,43 | 0,18% | 108.805,00 |
| 13.11.2025 | 16,48 | 16,52 | 16,22 | 16,40 | -0,49% | 84.250,00 |
| 12.11.2025 | 16,45 | 16,59 | 16,16 | 16,48 | 1,60% | 132.151,00 |
| 11.11.2025 | 15,75 | 16,34 | 15,72 | 16,22 | 3,91% | 180.520,00 |
| 10.11.2025 | 15,47 | 15,73 | 15,29 | 15,61 | 1,56% | 135.330,00 |
| 07.11.2025 | 15,11 | 15,38 | 15,04 | 15,37 | 2,33% | 90.450,00 |
| 06.11.2025 | 14,95 | 15,07 | 14,85 | 15,02 | 0,33% | 98.423,00 |
| 05.11.2025 | 14,89 | 15,00 | 14,51 | 14,97 | 1,22% | 87.992,00 |
| 04.11.2025 | 14,68 | 14,89 | 14,62 | 14,79 | 1,16% | 83.364,00 |
| 03.11.2025 | 14,68 | 14,90 | 14,35 | 14,62 | -0,41% | 109.737,00 |
| 31.10.2025 | 14,55 | 14,75 | 14,35 | 14,68 | 1,31% | 119.752,00 |
| 30.10.2025 | 14,42 | 14,72 | 14,35 | 14,49 | -0,07% | 69.956,00 |
| 29.10.2025 | 14,54 | 14,80 | 14,43 | 14,50 | 0,00% | 146.600,00 |
| 28.10.2025 | 14,27 | 14,54 | 14,10 | 14,50 | 1,40% | 115.488,00 |
| 27.10.2025 | 13,88 | 14,32 | 13,85 | 14,30 | 3,55% | 176.637,00 |
| 24.10.2025 | 13,94 | 13,94 | 13,63 | 13,81 | -0,93% | 145.852,00 |
| 23.10.2025 | 13,91 | 13,94 | 13,76 | 13,94 | 0,80% | 93.291,00 |
| 22.10.2025 | 13,74 | 13,94 | 13,65 | 13,83 | 0,80% | 90.314,00 |
| 21.10.2025 | 13,70 | 13,79 | 13,64 | 13,72 | -0,65% | 91.263,00 |
| 20.10.2025 | 13,86 | 13,98 | 13,77 | 13,81 | -0,36% | 133.780,00 |
| 17.10.2025 | 13,79 | 14,00 | 13,79 | 13,86 | 0,43% | 72.143,00 |
| 16.10.2025 | 13,77 | 13,88 | 13,67 | 13,80 | 0,58% | 83.863,00 |
| 15.10.2025 | 13,72 | 13,84 | 13,57 | 13,72 | 0,07% | 86.349,00 |
| 14.10.2025 | 13,43 | 13,85 | 13,43 | 13,71 | 1,41% | 100.550,00 |
| 13.10.2025 | 13,24 | 13,52 | 13,10 | 13,52 | 2,58% | 96.328,00 |
| 10.10.2025 | 13,29 | 13,42 | 13,18 | 13,18 | -1,05% | 98.552,00 |
| 09.10.2025 | 13,46 | 13,58 | 13,26 | 13,32 | -1,04% | 101.857,00 |
| 08.10.2025 | 13,45 | 13,63 | 13,38 | 13,46 | 0,15% | 108.676,00 |
| 07.10.2025 | 13,69 | 13,86 | 13,42 | 13,44 | -1,68% | 125.983,00 |
| 06.10.2025 | 14,07 | 14,07 | 13,66 | 13,67 | -2,22% | 133.369,00 |
| 02.10.2025 | 14,25 | 14,25 | 13,95 | 13,98 | -1,69% | 67.910,00 |
| 01.10.2025 | 14,13 | 14,26 | 14,05 | 14,22 | 0,35% | 82.622,00 |
| 30.09.2025 | 14,05 | 14,23 | 14,02 | 14,17 | 0,64% | 86.962,00 |
| 29.09.2025 | 14,05 | 14,10 | 13,96 | 14,08 | 0,00% | 70.501,00 |
| 26.09.2025 | 14,15 | 14,25 | 14,00 | 14,08 | -0,07% | 61.486,00 |
| 25.09.2025 | 14,29 | 14,30 | 14,01 | 14,09 | -1,47% | 59.813,00 |
| 24.09.2025 | 14,36 | 14,36 | 14,20 | 14,30 | -0,49% | 54.709,00 |
| 23.09.2025 | 14,22 | 14,41 | 14,21 | 14,37 | 0,91% | 56.043,00 |
| 22.09.2025 | 14,46 | 14,51 | 14,21 | 14,24 | -1,66% | 68.579,00 |
| 19.09.2025 | 14,68 | 14,68 | 14,42 | 14,48 | -1,09% | 153.162,00 |
| 18.09.2025 | 14,61 | 14,67 | 14,53 | 14,64 | 0,27% | 74.291,00 |
| 17.09.2025 | 14,58 | 14,87 | 14,53 | 14,60 | 0,48% | 63.509,00 |
| 16.09.2025 | 14,73 | 14,78 | 14,50 | 14,53 | -1,29% | 57.114,00 |
| 15.09.2025 | 14,66 | 14,81 | 14,56 | 14,72 | 0,34% | 52.967,00 |
| 12.09.2025 | 14,99 | 14,99 | 14,66 | 14,67 | -1,48% | 48.104,00 |
| 11.09.2025 | 14,92 | 15,09 | 14,86 | 14,89 | -2,81% | 69.859,00 |
| 10.09.2025 | 15,25 | 15,36 | 15,09 | 15,32 | 0,86% | 114.561,00 |
| 09.09.2025 | 15,26 | 15,31 | 15,16 | 15,19 | -0,59% | 59.111,00 |
| 08.09.2025 | 15,59 | 15,59 | 15,24 | 15,28 | -1,23% | 62.676,00 |
| 05.09.2025 | 15,28 | 15,50 | 15,28 | 15,47 | 1,78% | 79.615,00 |
| 04.09.2025 | 15,23 | 15,27 | 15,13 | 15,20 | 0,46% | 50.736,00 |
| 03.09.2025 | 15,15 | 15,28 | 15,12 | 15,13 | -0,39% | 68.209,00 |
| 02.09.2025 | 15,27 | 15,33 | 15,10 | 15,19 | -0,52% | 90.504,00 |
| 29.08.2025 | 15,19 | 15,32 | 15,14 | 15,27 | 1,06% | 94.316,00 |
| 28.08.2025 | 15,18 | 15,38 | 15,04 | 15,11 | -0,66% | 55.022,00 |
| 27.08.2025 | 15,01 | 15,25 | 14,98 | 15,21 | 1,06% | 68.154,00 |
| 26.08.2025 | 15,18 | 15,25 | 15,05 | 15,05 | -0,66% | 40.870,00 |
| 25.08.2025 | 15,17 | 15,26 | 15,11 | 15,15 | -0,39% | 54.862,00 |
| 22.08.2025 | 15,11 | 15,37 | 15,11 | 15,21 | 1,47% | 67.950,00 |
| 21.08.2025 | 14,97 | 15,09 | 14,79 | 14,99 | 0,60% | 90.578,00 |
| 20.08.2025 | 14,90 | 15,05 | 14,77 | 14,90 | 0,00% | 79.194,00 |
| 19.08.2025 | 14,56 | 14,90 | 14,56 | 14,90 | 2,97% | 80.732,00 |
| 18.08.2025 | 14,62 | 14,73 | 14,45 | 14,47 | -0,89% | 89.462,00 |
| 15.08.2025 | 14,62 | 14,67 | 14,48 | 14,60 | -0,41% | 63.038,00 |
| 14.08.2025 | 14,60 | 15,00 | 14,60 | 14,66 | -0,68% | 82.710,00 |
| 13.08.2025 | 14,57 | 14,79 | 14,49 | 14,76 | 1,86% | 84.469,00 |
| 12.08.2025 | 14,36 | 14,52 | 14,23 | 14,49 | 1,54% | 66.300,00 |
| 11.08.2025 | 14,26 | 14,32 | 14,17 | 14,27 | 0,92% | 70.065,00 |
| 08.08.2025 | 14,13 | 14,26 | 14,07 | 14,14 | -0,28% | 58.877,00 |
| 07.08.2025 | 14,20 | 14,38 | 14,05 | 14,18 | -0,14% | 40.547,00 |
| 06.08.2025 | 14,35 | 14,37 | 14,17 | 14,20 | -0,77% | 63.420,00 |
| 05.08.2025 | 14,28 | 14,39 | 14,17 | 14,31 | -0,14% | 66.699,00 |
| 04.08.2025 | 14,17 | 14,41 | 14,15 | 14,33 | 1,42% | 68.023,00 |
| 01.08.2025 | 14,08 | 14,22 | 14,01 | 14,13 | 0,57% | 94.425,00 |
| 31.07.2025 | 14,01 | 14,16 | 13,96 | 14,05 | -0,28% | 98.859,00 |
| 30.07.2025 | 14,37 | 14,45 | 14,02 | 14,09 | -2,96% | 93.624,00 |
| 29.07.2025 | 14,07 | 14,62 | 14,03 | 14,52 | 4,01% | 133.172,00 |
| 28.07.2025 | 14,32 | 14,35 | 13,95 | 13,96 | -2,24% | 94.388,00 |
| 25.07.2025 | 14,61 | 14,70 | 14,10 | 14,28 | -1,24% | 106.050,00 |
| 24.07.2025 | 14,35 | 14,58 | 14,27 | 14,46 | -0,34% | 88.129,00 |