Echtzeit-Aktienkurs Alpine Income Property Trust
Bid:
Ask:
Aktienkurse zur Alpine Income Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 14,29 | 14,38 | 14,07 | 14,30 | -0,07% | 137.674,00 |
| 17.07.2025 | 14,33 | 14,43 | 14,24 | 14,31 | -0,49% | 114.855,00 |
| 16.07.2025 | 14,46 | 14,56 | 14,24 | 14,38 | -0,55% | 110.841,00 |
| 15.07.2025 | 14,75 | 14,76 | 14,33 | 14,46 | -1,97% | 137.010,00 |
| 14.07.2025 | 14,55 | 14,77 | 14,55 | 14,75 | 1,10% | 92.947,00 |
| 11.07.2025 | 14,51 | 14,67 | 14,41 | 14,59 | 0,48% | 189.786,00 |
| 10.07.2025 | 14,58 | 14,66 | 14,51 | 14,52 | -0,07% | 83.504,00 |
| 09.07.2025 | 14,81 | 14,89 | 14,52 | 14,53 | -1,56% | 56.081,00 |
| 08.07.2025 | 14,50 | 14,80 | 14,49 | 14,76 | 1,58% | 155.651,00 |
| 07.07.2025 | 14,62 | 14,70 | 14,42 | 14,53 | -0,75% | 113.612,00 |
| 03.07.2025 | 14,62 | 14,73 | 14,58 | 14,64 | 0,34% | 54.916,00 |
| 02.07.2025 | 14,66 | 14,71 | 14,56 | 14,59 | -0,34% | 79.134,00 |
| 01.07.2025 | 14,65 | 14,94 | 14,62 | 14,64 | -0,48% | 117.313,00 |
| 30.06.2025 | 14,82 | 14,87 | 14,65 | 14,71 | -0,47% | 86.070,00 |
| 27.06.2025 | 14,90 | 14,94 | 14,68 | 14,78 | -0,34% | 192.852,00 |
| 26.06.2025 | 14,87 | 15,01 | 14,68 | 14,83 | 0,34% | 79.731,00 |
| 25.06.2025 | 15,13 | 15,13 | 14,75 | 14,78 | -2,70% | 55.860,00 |
| 24.06.2025 | 15,23 | 15,32 | 15,07 | 15,19 | -0,46% | 40.711,00 |
| 23.06.2025 | 15,00 | 15,29 | 15,00 | 15,26 | 1,73% | 44.741,00 |
| 20.06.2025 | 15,11 | 15,19 | 14,93 | 15,00 | -0,33% | 67.844,00 |
| 18.06.2025 | 15,01 | 15,15 | 14,97 | 15,05 | 0,27% | 48.845,00 |
| 17.06.2025 | 14,85 | 15,04 | 14,80 | 15,01 | 0,87% | 37.449,00 |
| 16.06.2025 | 14,85 | 15,00 | 14,74 | 14,88 | 0,47% | 70.307,00 |
| 13.06.2025 | 14,83 | 14,90 | 14,70 | 14,81 | -0,87% | 77.014,00 |
| 12.06.2025 | 15,25 | 15,39 | 14,93 | 14,94 | -3,80% | 75.082,00 |
| 11.06.2025 | 15,65 | 15,70 | 15,43 | 15,53 | -0,26% | 93.146,00 |
| 10.06.2025 | 15,55 | 15,68 | 15,42 | 15,57 | 0,78% | 85.504,00 |
| 09.06.2025 | 15,48 | 15,48 | 15,23 | 15,45 | 0,46% | 84.351,00 |
| 06.06.2025 | 15,39 | 15,47 | 15,16 | 15,38 | 0,33% | 56.841,00 |
| 05.06.2025 | 15,17 | 15,34 | 15,02 | 15,33 | 0,72% | 80.274,00 |
| 04.06.2025 | 15,44 | 15,52 | 15,16 | 15,22 | -1,81% | 66.115,00 |
| 03.06.2025 | 15,40 | 15,53 | 15,33 | 15,50 | 0,39% | 60.088,00 |
| 02.06.2025 | 15,25 | 15,44 | 15,18 | 15,44 | 0,78% | 211.854,00 |
| 30.05.2025 | 15,34 | 15,39 | 15,25 | 15,32 | -0,20% | 57.288,00 |
| 29.05.2025 | 15,19 | 15,37 | 15,16 | 15,35 | 1,12% | 93.938,00 |
| 28.05.2025 | 15,13 | 15,18 | 14,97 | 15,18 | 0,40% | 66.563,00 |
| 27.05.2025 | 15,14 | 15,14 | 14,85 | 15,12 | 1,48% | 59.628,00 |
| 23.05.2025 | 14,66 | 14,93 | 14,66 | 14,90 | 0,61% | 60.151,00 |
| 22.05.2025 | 14,80 | 14,95 | 14,77 | 14,81 | -0,40% | 51.033,00 |
| 21.05.2025 | 15,05 | 15,05 | 14,81 | 14,87 | -1,85% | 55.626,00 |
| 20.05.2025 | 15,18 | 15,27 | 15,11 | 15,15 | -0,66% | 46.387,00 |
| 19.05.2025 | 15,07 | 15,30 | 15,07 | 15,25 | 0,07% | 56.028,00 |
| 16.05.2025 | 15,05 | 15,28 | 15,05 | 15,24 | 1,26% | 74.694,00 |
| 15.05.2025 | 14,77 | 15,10 | 14,77 | 15,05 | 1,90% | 69.341,00 |
| 14.05.2025 | 15,05 | 15,17 | 14,65 | 14,77 | -2,19% | 85.004,00 |
| 13.05.2025 | 15,32 | 15,35 | 15,06 | 15,10 | -1,05% | 73.562,00 |
| 12.05.2025 | 15,41 | 15,45 | 15,11 | 15,26 | 0,53% | 102.934,00 |
| 09.05.2025 | 15,06 | 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 |