Echtzeit-Aktienkurs Alpine Income Property Trust
Bid:
Ask:
Aktienkurse zur Alpine Income Property Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 15,85 | 15,91 | 15,75 | 15,86 | 0,25% | 32.321,00 |
15.05.2024 | 16,00 | 16,06 | 15,76 | 15,82 | -1,13% | 19.382,00 |
14.05.2024 | 15,83 | 16,07 | 15,65 | 16,00 | 2,11% | 49.898,00 |
13.05.2024 | 15,85 | 15,85 | 15,60 | 15,67 | -0,25% | 29.155,00 |
10.05.2024 | 15,68 | 15,76 | 15,50 | 15,71 | 0,38% | 34.228,00 |
09.05.2024 | 15,42 | 15,68 | 15,42 | 15,65 | 1,03% | 35.431,00 |
08.05.2024 | 15,35 | 15,55 | 15,20 | 15,49 | 0,78% | 38.002,00 |
07.05.2024 | 15,32 | 15,44 | 15,31 | 15,37 | 0,72% | 35.145,00 |
06.05.2024 | 15,01 | 15,30 | 14,94 | 15,26 | 2,21% | 32.676,00 |
03.05.2024 | 15,37 | 15,40 | 14,92 | 14,93 | -2,03% | 69.483,00 |
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% | 84.214,00 |
30.04.2024 | 14,95 | 15,03 | 14,84 | 14,93 | -0,27% | 41.619,00 |
29.04.2024 | 15,01 | 15,07 | 14,88 | 14,97 | 0,27% | 28.420,00 |
26.04.2024 | 15,03 | 15,14 | 14,80 | 14,93 | -0,13% | 48.461,00 |
25.04.2024 | 15,00 | 15,03 | 14,84 | 14,95 | -0,80% | 34.221,00 |
24.04.2024 | 15,37 | 15,37 | 15,07 | 15,07 | -2,59% | 32.615,00 |
23.04.2024 | 15,35 | 15,47 | 15,14 | 15,47 | 1,18% | 74.780,00 |
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% | 69.138,00 |
16.04.2024 | 15,24 | 15,24 | 14,81 | 14,83 | -2,69% | 36.266,00 |
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% | 38.501,00 |
10.04.2024 | 15,17 | 15,17 | 14,87 | 15,00 | -2,98% | 50.318,00 |
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% | 52.490,00 |
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% | 70.763,00 |
01.04.2024 | 15,35 | 15,56 | 15,05 | 15,50 | 1,44% | 91.337,00 |
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% | 44.961,00 |
26.03.2024 | 15,22 | 15,27 | 14,96 | 15,03 | -1,18% | 104.829,00 |
25.03.2024 | 15,34 | 15,45 | 15,17 | 15,21 | -0,72% | 41.608,00 |
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% | 52.829,00 |
20.03.2024 | 15,15 | 15,63 | 15,15 | 15,56 | 1,83% | 45.144,00 |
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% | 42.588,00 |
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% | 181.010,00 |
13.03.2024 | 15,40 | 15,96 | 15,40 | 15,62 | -2,13% | 80.358,00 |
12.03.2024 | 16,00 | 16,07 | 15,92 | 15,96 | -0,37% | 38.704,00 |
11.03.2024 | 15,73 | 16,13 | 15,70 | 16,02 | 1,39% | 29.091,00 |
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% | 21.955,00 |
06.03.2024 | 15,64 | 15,80 | 15,55 | 15,69 | 1,23% | 36.495,00 |
05.03.2024 | 15,72 | 15,80 | 15,49 | 15,50 | -1,52% | 28.413,00 |
04.03.2024 | 15,40 | 15,78 | 15,40 | 15,74 | 2,08% | 29.865,00 |
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% | 33.193,00 |
26.02.2024 | 15,85 | 15,89 | 15,62 | 15,66 | -1,63% | 34.709,00 |
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% | 60.133,00 |
21.02.2024 | 15,91 | 16,04 | 15,84 | 15,98 | -0,19% | 72.930,00 |
20.02.2024 | 15,92 | 16,11 | 15,85 | 16,01 | 0,57% | 95.110,00 |
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% | 64.909,00 |
14.02.2024 | 15,57 | 15,77 | 15,37 | 15,61 | 0,84% | 43.355,00 |
13.02.2024 | 15,57 | 15,78 | 15,38 | 15,48 | -3,43% | 75.644,00 |
12.02.2024 | 15,60 | 16,09 | 15,60 | 16,03 | 3,09% | 58.967,00 |
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% | 38.883,00 |
07.02.2024 | 15,11 | 15,43 | 15,11 | 15,24 | 0,33% | 37.932,00 |
06.02.2024 | 15,07 | 15,33 | 15,07 | 15,19 | 0,07% | 32.435,00 |
05.02.2024 | 15,36 | 15,36 | 15,05 | 15,18 | -1,49% | 53.202,00 |
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% | 45.528,00 |
31.01.2024 | 16,07 | 16,07 | 15,52 | 15,54 | -3,18% | 43.786,00 |
30.01.2024 | 15,94 | 16,21 | 15,94 | 16,05 | 0,38% | 32.654,00 |
29.01.2024 | 15,97 | 16,06 | 15,87 | 15,99 | 0,13% | 40.490,00 |
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% | 28.490,00 |
24.01.2024 | 16,05 | 16,05 | 15,75 | 15,78 | -0,82% | 37.797,00 |
23.01.2024 | 16,05 | 16,09 | 15,79 | 15,91 | -0,56% | 34.773,00 |
22.01.2024 | 15,94 | 16,01 | 15,85 | 16,00 | 1,20% | 45.189,00 |
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% | 51.208,00 |
17.01.2024 | 15,45 | 15,65 | 15,34 | 15,57 | -0,32% | 39.440,00 |
16.01.2024 | 15,80 | 15,89 | 15,55 | 15,62 | -2,62% | 72.971,00 |
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% | 53.203,00 |
09.01.2024 | 16,79 | 17,01 | 16,70 | 16,79 | -0,94% | 35.019,00 |
08.01.2024 | 16,83 | 17,08 | 16,83 | 16,95 | 0,18% | 55.655,00 |
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% | 56.127,00 |
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% | 58.715,00 |
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% | 41.140,00 |
27.12.2023 | 17,06 | 17,24 | 16,99 | 17,13 | 0,23% | 63.436,00 |
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 |