Echtzeit-Aktienkurs Alpine Income Property Trust
Bid:
Ask:
Aktienkurse zur Alpine Income Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 17,69 | 17,90 | 17,46 | 17,77 | 0,62% | 59.694,00 |
| 01.11.2024 | 17,64 | 17,72 | 17,58 | 17,66 | 0,74% | 71.718,00 |
| 31.10.2024 | 17,91 | 17,99 | 17,52 | 17,53 | -2,12% | 49.823,00 |
| 30.10.2024 | 17,97 | 18,22 | 17,86 | 17,91 | -0,22% | 60.226,00 |
| 29.10.2024 | 17,74 | 17,96 | 17,63 | 17,95 | 1,24% | 56.378,00 |
| 28.10.2024 | 17,97 | 18,07 | 17,71 | 17,73 | -0,56% | 59.537,00 |
| 25.10.2024 | 18,33 | 18,38 | 17,83 | 17,83 | -2,35% | 57.855,00 |
| 24.10.2024 | 18,27 | 18,50 | 18,21 | 18,26 | 0,33% | 73.549,00 |
| 23.10.2024 | 18,12 | 18,34 | 18,12 | 18,20 | 0,17% | 85.471,00 |
| 22.10.2024 | 18,28 | 18,37 | 18,13 | 18,17 | -0,87% | 68.068,00 |
| 21.10.2024 | 18,68 | 18,73 | 18,27 | 18,33 | -0,76% | 80.705,00 |
| 18.10.2024 | 18,35 | 18,75 | 17,96 | 18,47 | 4,53% | 203.908,00 |
| 17.10.2024 | 17,99 | 17,99 | 17,65 | 17,67 | -1,28% | 79.332,00 |
| 16.10.2024 | 17,42 | 17,99 | 17,42 | 17,90 | 3,77% | 91.401,00 |
| 15.10.2024 | 17,12 | 17,39 | 17,12 | 17,25 | 0,29% | 109.863,00 |
| 14.10.2024 | 17,73 | 17,78 | 17,17 | 17,20 | -3,91% | 94.278,00 |
| 11.10.2024 | 17,40 | 17,98 | 17,40 | 17,90 | 3,17% | 121.227,00 |
| 10.10.2024 | 17,27 | 17,38 | 17,12 | 17,35 | 0,00% | 67.245,00 |
| 09.10.2024 | 17,45 | 17,55 | 17,34 | 17,35 | -0,86% | 138.347,00 |
| 08.10.2024 | 17,44 | 17,63 | 17,41 | 17,50 | 0,81% | 88.278,00 |
| 07.10.2024 | 17,56 | 17,56 | 17,31 | 17,36 | -1,20% | 71.220,00 |
| 04.10.2024 | 17,39 | 17,61 | 17,28 | 17,57 | 1,33% | 82.407,00 |
| 03.10.2024 | 17,66 | 17,67 | 17,29 | 17,34 | -2,03% | 81.558,00 |
| 02.10.2024 | 17,96 | 18,15 | 17,68 | 17,70 | -1,94% | 58.544,00 |
| 01.10.2024 | 18,17 | 18,24 | 18,01 | 18,05 | -0,82% | 69.273,00 |
| 30.09.2024 | 18,30 | 18,40 | 18,04 | 18,20 | -0,27% | 88.656,00 |
| 27.09.2024 | 18,36 | 18,40 | 18,19 | 18,25 | 0,39% | 127.513,00 |
| 26.09.2024 | 18,40 | 18,44 | 18,12 | 18,18 | -0,27% | 82.753,00 |
| 25.09.2024 | 18,04 | 18,33 | 18,04 | 18,23 | 1,28% | 126.978,00 |
| 24.09.2024 | 18,08 | 18,19 | 17,97 | 18,00 | 0,00% | 146.594,00 |
| 23.09.2024 | 18,12 | 18,38 | 17,98 | 18,00 | 0,00% | 91.176,00 |
| 20.09.2024 | 18,16 | 18,39 | 17,99 | 18,00 | -1,85% | 220.851,00 |
| 19.09.2024 | 18,50 | 18,79 | 18,26 | 18,34 | -0,60% | 84.638,00 |
| 18.09.2024 | 18,50 | 18,69 | 18,30 | 18,45 | -0,11% | 197.209,00 |
| 17.09.2024 | 18,60 | 18,69 | 18,34 | 18,47 | -0,11% | 203.094,00 |
| 16.09.2024 | 18,50 | 18,61 | 18,14 | 18,49 | 0,49% | 197.885,00 |
| 13.09.2024 | 18,53 | 18,60 | 18,26 | 18,40 | 0,49% | 112.936,00 |
| 12.09.2024 | 18,31 | 18,59 | 18,27 | 18,31 | -1,56% | 108.108,00 |
| 11.09.2024 | 18,75 | 18,75 | 18,44 | 18,60 | -0,53% | 99.349,00 |
| 10.09.2024 | 18,69 | 18,83 | 18,66 | 18,70 | -0,05% | 70.658,00 |
| 09.09.2024 | 18,99 | 18,99 | 18,39 | 18,71 | -0,74% | 51.275,00 |
| 06.09.2024 | 19,14 | 19,21 | 18,79 | 18,85 | -1,31% | 47.651,00 |
| 05.09.2024 | 19,13 | 19,29 | 18,97 | 19,10 | 0,47% | 45.445,00 |
| 04.09.2024 | 19,03 | 19,42 | 18,90 | 19,01 | 0,21% | 40.166,00 |
| 03.09.2024 | 19,04 | 19,04 | 18,87 | 18,97 | -0,37% | 46.554,00 |
| 30.08.2024 | 18,96 | 19,26 | 18,85 | 19,04 | 1,12% | 58.373,00 |
| 29.08.2024 | 18,85 | 18,85 | 18,59 | 18,83 | 0,86% | 80.370,00 |
| 28.08.2024 | 18,46 | 18,74 | 18,45 | 18,67 | 1,30% | 54.730,00 |
| 27.08.2024 | 18,21 | 18,55 | 18,21 | 18,43 | 0,66% | 32.238,00 |
| 26.08.2024 | 18,40 | 18,50 | 18,30 | 18,31 | 0,55% | 50.182,00 |
| 23.08.2024 | 17,90 | 18,27 | 17,68 | 18,21 | 2,53% | 42.629,00 |
| 22.08.2024 | 17,80 | 17,93 | 17,71 | 17,76 | 0,00% | 38.460,00 |
| 21.08.2024 | 17,58 | 17,78 | 17,55 | 17,76 | 2,25% | 28.126,00 |
| 20.08.2024 | 17,60 | 17,60 | 17,32 | 17,37 | -0,86% | 20.537,00 |
| 19.08.2024 | 17,41 | 17,55 | 17,30 | 17,52 | 1,27% | 25.501,00 |
| 16.08.2024 | 17,23 | 17,49 | 17,23 | 17,30 | 0,35% | 29.734,00 |
| 15.08.2024 | 17,26 | 17,34 | 17,02 | 17,24 | 1,35% | 30.357,00 |
| 14.08.2024 | 17,17 | 17,25 | 16,92 | 17,01 | -0,70% | 24.070,00 |
| 13.08.2024 | 16,97 | 17,16 | 16,74 | 17,13 | 1,72% | 31.470,00 |
| 12.08.2024 | 16,89 | 16,96 | 16,48 | 16,84 | -0,77% | 35.380,00 |
| 09.08.2024 | 16,97 | 17,08 | 16,86 | 16,97 | 0,41% | 17.613,00 |
| 08.08.2024 | 17,14 | 17,38 | 16,88 | 16,90 | -0,24% | 46.484,00 |
| 07.08.2024 | 17,27 | 17,51 | 16,85 | 16,94 | -0,41% | 39.068,00 |
| 06.08.2024 | 16,74 | 17,08 | 16,71 | 17,01 | 1,73% | 26.233,00 |
| 05.08.2024 | 16,98 | 16,98 | 16,46 | 16,72 | -3,58% | 62.428,00 |
| 02.08.2024 | 16,95 | 17,39 | 16,81 | 17,34 | 0,99% | 47.661,00 |
| 01.08.2024 | 17,31 | 17,31 | 16,96 | 17,17 | -1,15% | 40.709,00 |
| 31.07.2024 | 17,50 | 17,54 | 17,30 | 17,37 | -0,29% | 39.028,00 |
| 30.07.2024 | 17,37 | 17,42 | 17,12 | 17,42 | 1,04% | 41.408,00 |
| 29.07.2024 | 17,26 | 17,26 | 17,04 | 17,24 | -0,12% | 28.309,00 |
| 26.07.2024 | 17,37 | 17,47 | 17,13 | 17,26 | 0,58% | 35.401,00 |
| 25.07.2024 | 17,18 | 17,47 | 16,88 | 17,16 | 0,53% | 58.311,00 |
| 24.07.2024 | 17,28 | 17,39 | 17,07 | 17,07 | -1,22% | 42.554,00 |
| 23.07.2024 | 17,27 | 17,51 | 17,27 | 17,28 | 0,06% | 53.951,00 |
| 22.07.2024 | 16,92 | 17,44 | 16,87 | 17,27 | 2,80% | 51.770,00 |
| 19.07.2024 | 16,91 | 17,00 | 16,68 | 16,80 | 0,12% | 30.889,00 |
| 18.07.2024 | 16,94 | 17,10 | 16,64 | 16,78 | -0,89% | 46.449,00 |
| 17.07.2024 | 16,55 | 17,00 | 16,55 | 16,93 | 1,68% | 52.937,00 |
| 16.07.2024 | 16,43 | 16,65 | 16,41 | 16,65 | 2,34% | 52.671,00 |
| 15.07.2024 | 16,09 | 16,44 | 16,09 | 16,27 | 2,01% | 42.225,00 |
| 12.07.2024 | 15,89 | 16,01 | 15,84 | 15,95 | 1,40% | 42.596,00 |
| 11.07.2024 | 15,25 | 15,80 | 15,25 | 15,73 | 4,17% | 80.049,00 |
| 10.07.2024 | 15,00 | 15,15 | 14,94 | 15,10 | 0,67% | 49.746,00 |
| 09.07.2024 | 14,99 | 15,10 | 14,91 | 15,00 | -0,60% | 36.449,00 |
| 08.07.2024 | 15,10 | 15,23 | 15,04 | 15,09 | 0,13% | 31.399,00 |
| 05.07.2024 | 14,86 | 15,15 | 14,86 | 15,07 | -0,79% | 76.975,00 |
| 03.07.2024 | 15,25 | 15,37 | 15,12 | 15,19 | -0,65% | 17.784,00 |
| 02.07.2024 | 15,30 | 15,52 | 15,24 | 15,29 | -0,71% | 23.849,00 |
| 01.07.2024 | 15,56 | 15,68 | 15,30 | 15,40 | -1,03% | 53.377,00 |
| 28.06.2024 | 15,29 | 15,59 | 15,16 | 15,56 | 3,05% | 182.109,00 |
| 27.06.2024 | 15,14 | 15,23 | 14,90 | 15,10 | -0,07% | 93.159,00 |
| 26.06.2024 | 15,09 | 15,30 | 15,05 | 15,11 | 0,07% | 43.376,00 |
| 25.06.2024 | 15,47 | 15,47 | 15,10 | 15,10 | -3,58% | 27.874,00 |
| 24.06.2024 | 15,37 | 15,71 | 15,24 | 15,66 | 2,02% | 32.660,00 |
| 21.06.2024 | 15,44 | 15,65 | 15,35 | 15,35 | -0,39% | 73.117,00 |
| 20.06.2024 | 15,36 | 15,73 | 15,15 | 15,41 | -0,19% | 31.155,00 |
| 18.06.2024 | 15,44 | 15,63 | 15,41 | 15,44 | 0,39% | 37.107,00 |
| 17.06.2024 | 15,10 | 15,49 | 15,10 | 15,38 | 1,92% | 25.435,00 |
| 14.06.2024 | 14,78 | 15,14 | 14,76 | 15,09 | 1,28% | 79.823,00 |
| 13.06.2024 | 14,99 | 15,28 | 14,84 | 14,90 | -2,68% | 56.259,00 |