Echtzeit-Aktienkurs Alpine Income Property Trust
Bid:
Ask:
Aktienkurse zur Alpine Income Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,15 | 15,23 | 15,00 | 15,18 | 0,93% | 44.518,00 |
| 08.05.2025 | 15,17 | 15,23 | 14,94 | 15,04 | -0,73% | 50.514,00 |
| 07.05.2025 | 15,31 | 15,41 | 15,10 | 15,15 | -0,53% | 57.328,00 |
| 06.05.2025 | 15,16 | 15,35 | 15,10 | 15,23 | 0,07% | 61.685,00 |
| 05.05.2025 | 15,37 | 15,50 | 15,20 | 15,22 | -1,55% | 38.360,00 |
| 02.05.2025 | 15,40 | 15,51 | 15,23 | 15,46 | 0,26% | 71.022,00 |
| 01.05.2025 | 15,45 | 15,49 | 15,27 | 15,42 | -0,19% | 53.184,00 |
| 30.04.2025 | 15,46 | 15,68 | 15,28 | 15,45 | -0,77% | 78.447,00 |
| 29.04.2025 | 15,38 | 15,73 | 15,38 | 15,57 | 1,10% | 84.248,00 |
| 28.04.2025 | 15,49 | 15,63 | 15,24 | 15,40 | -0,52% | 101.528,00 |
| 25.04.2025 | 15,80 | 15,95 | 14,92 | 15,48 | -4,91% | 174.524,00 |
| 24.04.2025 | 16,34 | 16,44 | 16,26 | 16,28 | -0,37% | 51.911,00 |
| 23.04.2025 | 16,65 | 16,65 | 16,33 | 16,34 | -1,39% | 51.283,00 |
| 22.04.2025 | 16,55 | 16,68 | 16,39 | 16,57 | 0,73% | 56.946,00 |
| 21.04.2025 | 16,37 | 16,55 | 16,26 | 16,45 | -0,12% | 60.208,00 |
| 17.04.2025 | 16,34 | 16,62 | 16,34 | 16,47 | 0,37% | 78.110,00 |
| 16.04.2025 | 16,20 | 16,60 | 16,16 | 16,41 | 1,67% | 110.186,00 |
| 15.04.2025 | 16,05 | 16,37 | 16,05 | 16,14 | 1,38% | 85.939,00 |
| 14.04.2025 | 15,56 | 16,04 | 15,55 | 15,92 | 3,18% | 79.532,00 |
| 11.04.2025 | 15,18 | 15,48 | 15,00 | 15,43 | 0,98% | 72.708,00 |
| 10.04.2025 | 15,40 | 15,93 | 15,08 | 15,28 | -2,05% | 110.937,00 |
| 09.04.2025 | 15,04 | 15,99 | 14,51 | 15,60 | 2,70% | 141.661,00 |
| 08.04.2025 | 15,61 | 15,79 | 15,08 | 15,19 | -1,87% | 119.325,00 |
| 07.04.2025 | 15,96 | 16,47 | 15,40 | 15,48 | -4,91% | 117.649,00 |
| 04.04.2025 | 16,33 | 16,63 | 16,00 | 16,28 | -1,27% | 78.654,00 |
| 03.04.2025 | 16,54 | 16,84 | 16,47 | 16,49 | -1,43% | 70.342,00 |
| 02.04.2025 | 17,04 | 17,11 | 16,66 | 16,73 | -2,34% | 50.984,00 |
| 01.04.2025 | 16,76 | 17,32 | 16,57 | 17,13 | 2,45% | 202.303,00 |
| 31.03.2025 | 16,64 | 16,83 | 16,61 | 16,72 | 0,66% | 96.341,00 |
| 28.03.2025 | 16,57 | 16,65 | 16,50 | 16,61 | 0,79% | 54.771,00 |
| 27.03.2025 | 16,54 | 16,65 | 16,47 | 16,48 | -0,12% | 41.647,00 |
| 26.03.2025 | 16,39 | 16,52 | 16,35 | 16,50 | 1,10% | 45.217,00 |
| 25.03.2025 | 16,36 | 16,43 | 16,22 | 16,32 | -0,49% | 70.364,00 |
| 24.03.2025 | 16,30 | 16,50 | 16,26 | 16,40 | 1,17% | 54.617,00 |
| 21.03.2025 | 16,35 | 16,37 | 16,14 | 16,21 | -1,46% | 136.355,00 |
| 20.03.2025 | 16,35 | 16,53 | 16,29 | 16,45 | 0,06% | 50.290,00 |
| 19.03.2025 | 16,38 | 16,54 | 16,29 | 16,44 | 0,74% | 72.085,00 |
| 18.03.2025 | 16,25 | 16,43 | 16,20 | 16,32 | 0,68% | 55.118,00 |
| 17.03.2025 | 16,06 | 16,42 | 16,06 | 16,21 | 0,25% | 63.504,00 |
| 14.03.2025 | 15,80 | 16,20 | 15,80 | 16,17 | 2,47% | 89.092,00 |
| 13.03.2025 | 15,75 | 16,05 | 15,71 | 15,78 | -1,93% | 77.880,00 |
| 12.03.2025 | 16,09 | 16,29 | 15,87 | 16,09 | 0,06% | 117.187,00 |
| 11.03.2025 | 16,42 | 16,64 | 16,05 | 16,08 | -1,71% | 98.070,00 |
| 10.03.2025 | 16,58 | 16,76 | 16,35 | 16,36 | -1,33% | 84.590,00 |
| 07.03.2025 | 16,54 | 16,69 | 16,50 | 16,58 | 0,12% | 53.608,00 |
| 06.03.2025 | 16,28 | 16,62 | 16,23 | 16,56 | 0,98% | 68.681,00 |
| 05.03.2025 | 16,29 | 16,51 | 16,29 | 16,40 | -0,24% | 58.793,00 |
| 04.03.2025 | 16,42 | 16,62 | 16,35 | 16,44 | -0,84% | 57.783,00 |
| 03.03.2025 | 16,49 | 16,72 | 16,49 | 16,58 | 0,00% | 105.814,00 |
| 28.02.2025 | 16,52 | 16,62 | 16,46 | 16,58 | 0,30% | 62.654,00 |
| 27.02.2025 | 16,52 | 16,74 | 16,52 | 16,53 | -0,36% | 45.023,00 |
| 26.02.2025 | 16,56 | 16,63 | 16,48 | 16,59 | 0,06% | 62.454,00 |
| 25.02.2025 | 16,64 | 16,75 | 16,58 | 16,58 | 0,12% | 77.924,00 |
| 24.02.2025 | 16,55 | 16,72 | 16,54 | 16,56 | 0,55% | 60.315,00 |
| 21.02.2025 | 16,54 | 16,64 | 16,43 | 16,47 | 0,18% | 73.286,00 |
| 20.02.2025 | 16,39 | 16,53 | 16,39 | 16,44 | 0,00% | 64.628,00 |
| 19.02.2025 | 16,49 | 16,55 | 16,43 | 16,44 | -0,36% | 45.604,00 |
| 18.02.2025 | 16,43 | 16,56 | 16,38 | 16,50 | 0,43% | 69.867,00 |
| 14.02.2025 | 16,58 | 16,63 | 16,41 | 16,43 | -0,42% | 54.765,00 |
| 13.02.2025 | 16,44 | 16,65 | 16,39 | 16,50 | 0,36% | 93.296,00 |
| 12.02.2025 | 16,25 | 16,91 | 16,20 | 16,44 | 2,18% | 137.143,00 |
| 11.02.2025 | 15,86 | 16,15 | 15,86 | 16,09 | 0,37% | 102.425,00 |
| 10.02.2025 | 16,19 | 16,22 | 15,80 | 16,03 | -1,17% | 152.469,00 |
| 07.02.2025 | 16,55 | 16,62 | 16,00 | 16,22 | -5,70% | 251.978,00 |
| 06.02.2025 | 17,28 | 17,40 | 17,17 | 17,20 | -0,69% | 100.569,00 |
| 05.02.2025 | 17,11 | 17,39 | 17,07 | 17,32 | 1,46% | 58.488,00 |
| 04.02.2025 | 16,90 | 17,08 | 16,74 | 17,07 | 0,41% | 68.928,00 |
| 03.02.2025 | 16,74 | 17,14 | 16,64 | 17,00 | 0,83% | 147.372,00 |
| 31.01.2025 | 16,38 | 16,89 | 16,38 | 16,86 | 2,43% | 126.037,00 |
| 30.01.2025 | 16,49 | 16,60 | 16,36 | 16,46 | 0,43% | 93.709,00 |
| 29.01.2025 | 16,62 | 16,68 | 16,36 | 16,39 | -1,68% | 92.686,00 |
| 28.01.2025 | 16,82 | 16,85 | 16,42 | 16,67 | -1,24% | 79.225,00 |
| 27.01.2025 | 16,27 | 16,96 | 16,27 | 16,88 | 3,81% | 96.282,00 |
| 24.01.2025 | 16,23 | 16,28 | 16,06 | 16,26 | 0,31% | 187.236,00 |
| 23.01.2025 | 16,36 | 16,51 | 16,10 | 16,21 | -1,16% | 102.598,00 |
| 22.01.2025 | 16,78 | 16,78 | 16,37 | 16,40 | -2,61% | 92.581,00 |
| 21.01.2025 | 17,02 | 17,08 | 16,80 | 16,84 | -0,82% | 99.353,00 |
| 17.01.2025 | 17,04 | 17,08 | 16,80 | 16,98 | -0,24% | 117.885,00 |
| 16.01.2025 | 16,70 | 17,03 | 16,67 | 17,02 | 1,37% | 109.980,00 |
| 15.01.2025 | 17,05 | 17,09 | 16,70 | 16,79 | 0,24% | 41.734,00 |
| 14.01.2025 | 16,75 | 16,82 | 16,61 | 16,75 | 0,84% | 47.383,00 |
| 13.01.2025 | 16,46 | 16,62 | 16,30 | 16,61 | 0,79% | 49.705,00 |
| 10.01.2025 | 16,61 | 16,63 | 16,34 | 16,48 | -1,79% | 72.382,00 |
| 08.01.2025 | 16,73 | 16,80 | 16,54 | 16,78 | 0,30% | 48.406,00 |
| 07.01.2025 | 16,99 | 17,08 | 16,61 | 16,73 | -1,06% | 46.311,00 |
| 06.01.2025 | 17,10 | 17,19 | 16,86 | 16,91 | -0,06% | 101.722,00 |
| 03.01.2025 | 16,68 | 17,02 | 16,67 | 16,92 | 1,44% | 68.353,00 |
| 02.01.2025 | 16,89 | 17,02 | 16,62 | 16,68 | -0,66% | 94.294,00 |
| 31.12.2024 | 16,76 | 16,89 | 16,62 | 16,79 | 0,84% | 123.978,00 |
| 30.12.2024 | 16,34 | 16,66 | 16,34 | 16,65 | 2,71% | 109.701,00 |
| 27.12.2024 | 16,30 | 16,50 | 16,10 | 16,21 | -1,28% | 110.170,00 |
| 26.12.2024 | 16,31 | 16,51 | 16,21 | 16,42 | 0,06% | 64.493,00 |
| 24.12.2024 | 16,33 | 16,42 | 16,22 | 16,41 | 0,74% | 29.618,00 |
| 23.12.2024 | 16,34 | 16,35 | 16,15 | 16,29 | -0,61% | 98.928,00 |
| 20.12.2024 | 16,22 | 16,69 | 16,22 | 16,39 | -0,06% | 213.546,00 |
| 19.12.2024 | 16,54 | 16,62 | 16,37 | 16,40 | -0,43% | 100.935,00 |
| 18.12.2024 | 17,22 | 17,26 | 16,37 | 16,47 | -4,58% | 99.599,00 |
| 17.12.2024 | 17,12 | 17,37 | 17,12 | 17,26 | 0,12% | 101.054,00 |
| 16.12.2024 | 17,04 | 17,35 | 17,04 | 17,24 | 0,82% | 91.231,00 |
| 13.12.2024 | 17,21 | 17,42 | 17,06 | 17,10 | -0,64% | 56.485,00 |