Echtzeit-Aktienkurs Owens Realty Mortgage
Bid:
Ask:
Aktienkurse zur Owens Realty Mortgage Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2019 | 21,49 | 21,75 | 20,87 | 21,75 | 0,97% | 80.501,00 |
| 27.03.2019 | 21,69 | 21,81 | 21,53 | 21,54 | -1,01% | 100.055,00 |
| 26.03.2019 | 21,45 | 21,83 | 21,45 | 21,76 | 1,21% | 34.233,00 |
| 25.03.2019 | 20,74 | 21,63 | 20,74 | 21,50 | 3,27% | 67.693,00 |
| 22.03.2019 | 20,81 | 21,03 | 20,72 | 20,82 | -1,00% | 24.218,00 |
| 21.03.2019 | 21,15 | 21,30 | 21,00 | 21,03 | 0,00% | 62.728,00 |
| 20.03.2019 | 20,76 | 21,18 | 20,76 | 21,03 | 0,10% | 26.438,00 |
| 19.03.2019 | 21,21 | 21,26 | 21,00 | 21,01 | -1,41% | 23.669,00 |
| 18.03.2019 | 21,05 | 21,34 | 21,05 | 21,31 | 1,33% | 12.116,00 |
| 15.03.2019 | 20,97 | 21,20 | 20,91 | 21,03 | 0,43% | 23.936,00 |
| 14.03.2019 | 21,27 | 21,37 | 20,94 | 20,94 | -1,60% | 30.291,00 |
| 13.03.2019 | 21,95 | 21,95 | 20,49 | 21,28 | -3,54% | 22.974,00 |
| 12.03.2019 | 22,08 | 22,21 | 21,99 | 22,06 | -0,63% | 25.459,00 |
| 11.03.2019 | 22,14 | 22,66 | 22,03 | 22,20 | 1,32% | 20.843,00 |
| 08.03.2019 | 21,98 | 22,13 | 21,83 | 21,91 | -0,27% | 11.700,00 |
| 07.03.2019 | 21,93 | 22,10 | 21,79 | 21,97 | -0,14% | 29.836,00 |
| 06.03.2019 | 22,32 | 22,34 | 21,84 | 22,00 | -1,39% | 54.533,00 |
| 05.03.2019 | 22,66 | 22,69 | 22,29 | 22,31 | -1,93% | 28.749,00 |
| 04.03.2019 | 22,69 | 22,80 | 22,63 | 22,75 | 0,00% | 38.499,00 |
| 01.03.2019 | 22,90 | 22,93 | 22,73 | 22,75 | -0,70% | 39.189,00 |
| 28.02.2019 | 22,35 | 22,95 | 22,29 | 22,91 | 1,87% | 109.593,00 |
| 27.02.2019 | 22,49 | 22,50 | 22,21 | 22,49 | 0,04% | 48.775,00 |
| 26.02.2019 | 22,28 | 22,50 | 22,28 | 22,48 | 0,36% | 26.067,00 |
| 25.02.2019 | 22,42 | 22,56 | 22,27 | 22,40 | -0,36% | 60.796,00 |
| 22.02.2019 | 22,35 | 22,50 | 22,10 | 22,48 | 0,13% | 287.861,00 |
| 21.02.2019 | 21,91 | 22,46 | 21,91 | 22,45 | 1,91% | 58.369,00 |
| 20.02.2019 | 22,43 | 22,53 | 21,93 | 22,03 | -2,39% | 84.038,00 |
| 19.02.2019 | 22,61 | 22,68 | 22,48 | 22,57 | -0,18% | 20.292,00 |
| 15.02.2019 | 22,19 | 22,65 | 22,19 | 22,61 | -0,13% | 19.029,00 |
| 14.02.2019 | 22,50 | 22,75 | 22,31 | 22,64 | 0,67% | 57.081,00 |
| 13.02.2019 | 22,47 | 22,50 | 22,30 | 22,49 | 0,67% | 16.007,00 |
| 12.02.2019 | 22,11 | 22,40 | 22,10 | 22,34 | 0,90% | 9.513,00 |
| 11.02.2019 | 21,89 | 22,25 | 21,89 | 22,14 | 1,84% | 37.748,00 |
| 08.02.2019 | 21,61 | 22,01 | 21,61 | 21,74 | -0,41% | 31.382,00 |
| 07.02.2019 | 21,89 | 21,96 | 21,65 | 21,83 | -0,30% | 14.413,00 |
| 06.02.2019 | 22,02 | 22,02 | 21,80 | 21,90 | -0,07% | 7.921,00 |
| 05.02.2019 | 22,00 | 22,04 | 21,80 | 21,91 | -0,18% | 20.646,00 |
| 04.02.2019 | 22,00 | 22,00 | 21,31 | 21,95 | 0,92% | 43.743,00 |
| 01.02.2019 | 21,78 | 21,90 | 21,71 | 21,75 | 0,32% | 15.065,00 |
| 31.01.2019 | 21,73 | 22,00 | 21,52 | 21,68 | 1,59% | 14.412,00 |
| 30.01.2019 | 20,99 | 21,34 | 20,99 | 21,34 | 1,14% | 10.092,00 |
| 29.01.2019 | 20,99 | 21,16 | 20,95 | 21,10 | 0,48% | 16.830,00 |
| 28.01.2019 | 20,60 | 21,00 | 20,60 | 21,00 | 1,20% | 39.680,00 |
| 25.01.2019 | 20,59 | 20,95 | 20,49 | 20,75 | 0,53% | 12.372,00 |
| 24.01.2019 | 20,50 | 20,65 | 20,50 | 20,64 | 0,54% | 17.518,00 |
| 23.01.2019 | 20,54 | 20,55 | 20,30 | 20,53 | 0,49% | 28.421,00 |
| 22.01.2019 | 20,19 | 20,55 | 20,19 | 20,43 | -0,44% | 12.609,00 |
| 18.01.2019 | 20,50 | 20,70 | 20,34 | 20,52 | 0,34% | 38.647,00 |
| 17.01.2019 | 20,29 | 20,50 | 20,29 | 20,45 | -0,20% | 45.625,00 |
| 16.01.2019 | 20,38 | 20,50 | 20,29 | 20,49 | 0,39% | 21.372,00 |
| 15.01.2019 | 20,22 | 20,57 | 20,22 | 20,41 | 1,29% | 17.055,00 |
| 14.01.2019 | 20,04 | 20,20 | 19,95 | 20,15 | -0,20% | 16.652,00 |
| 11.01.2019 | 20,13 | 20,20 | 20,06 | 20,19 | 0,35% | 10.422,00 |
| 10.01.2019 | 19,91 | 20,12 | 19,80 | 20,12 | 0,10% | 1.247,00 |
| 09.01.2019 | 19,76 | 20,12 | 19,76 | 20,10 | 1,01% | 12.839,00 |
| 08.01.2019 | 19,78 | 20,15 | 19,70 | 19,90 | 1,53% | 17.984,00 |
| 07.01.2019 | 19,25 | 19,62 | 19,25 | 19,60 | 0,77% | 43.884,00 |
| 04.01.2019 | 19,06 | 19,50 | 19,06 | 19,45 | 1,41% | 7.431,00 |
| 03.01.2019 | 19,05 | 19,28 | 19,05 | 19,18 | 0,68% | 3.699,00 |
| 02.01.2019 | 18,69 | 19,39 | 18,59 | 19,05 | 1,38% | 18.422,00 |
| 31.12.2018 | 18,85 | 18,87 | 18,78 | 18,79 | -0,58% | 8.385,00 |
| 28.12.2018 | 18,93 | 19,14 | 18,79 | 18,90 | 0,27% | 2.747,00 |
| 27.12.2018 | 18,93 | 19,11 | 18,58 | 18,85 | -1,21% | 6.015,00 |
| 26.12.2018 | 18,14 | 19,13 | 18,12 | 19,08 | 3,92% | 11.607,00 |
| 24.12.2018 | 18,65 | 18,65 | 18,03 | 18,36 | -2,60% | 37.721,00 |
| 21.12.2018 | 18,83 | 19,17 | 18,49 | 18,85 | -0,74% | 8.646,00 |
| 20.12.2018 | 19,65 | 19,65 | 18,68 | 18,99 | -2,72% | 6.451,00 |
| 19.12.2018 | 19,37 | 19,99 | 19,26 | 19,52 | -0,36% | 41.660,00 |
| 18.12.2018 | 19,05 | 20,08 | 19,01 | 19,59 | 2,83% | 43.875,00 |
| 17.12.2018 | 20,39 | 20,39 | 19,05 | 19,05 | -5,88% | 60.240,00 |
| 14.12.2018 | 20,73 | 20,75 | 20,24 | 20,24 | -1,99% | 15.899,00 |
| 13.12.2018 | 20,40 | 20,65 | 20,38 | 20,65 | 1,82% | 30.870,00 |
| 12.12.2018 | 20,36 | 20,56 | 20,05 | 20,28 | -0,83% | 64.791,00 |
| 11.12.2018 | 20,37 | 20,65 | 20,36 | 20,45 | 0,29% | 46.832,00 |
| 10.12.2018 | 20,24 | 20,75 | 20,24 | 20,39 | 0,30% | 23.676,00 |
| 07.12.2018 | 20,16 | 20,44 | 20,04 | 20,33 | 1,30% | 57.386,00 |
| 06.12.2018 | 19,92 | 20,12 | 19,84 | 20,07 | -0,59% | 41.653,00 |
| 04.12.2018 | 20,51 | 20,59 | 20,08 | 20,19 | -1,27% | 37.155,00 |
| 03.12.2018 | 20,09 | 20,45 | 20,00 | 20,45 | 1,89% | 128.720,00 |
| 30.11.2018 | 19,51 | 20,09 | 19,51 | 20,07 | 0,60% | 57.457,00 |
| 29.11.2018 | 19,65 | 20,00 | 19,65 | 19,95 | 0,76% | 15.091,00 |
| 28.11.2018 | 19,93 | 20,05 | 19,80 | 19,80 | -0,85% | 158.459,00 |
| 27.11.2018 | 19,80 | 20,00 | 19,80 | 19,97 | 0,55% | 48.320,00 |
| 26.11.2018 | 19,74 | 19,99 | 19,73 | 19,86 | 0,35% | 24.630,00 |
| 23.11.2018 | 19,57 | 19,79 | 19,53 | 19,79 | 1,12% | 13.370,00 |
| 21.11.2018 | 19,05 | 19,65 | 19,05 | 19,57 | 0,62% | 73.664,00 |
| 20.11.2018 | 19,13 | 19,55 | 19,09 | 19,45 | 1,30% | 27.406,00 |
| 19.11.2018 | 18,81 | 19,52 | 18,81 | 19,20 | -0,36% | 47.612,00 |
| 16.11.2018 | 19,62 | 19,75 | 19,27 | 19,27 | -1,58% | 20.494,00 |
| 15.11.2018 | 19,43 | 19,63 | 19,25 | 19,58 | 0,36% | 64.075,00 |
| 14.11.2018 | 19,05 | 20,00 | 18,25 | 19,51 | -1,41% | 73.213,00 |
| 13.11.2018 | 20,10 | 20,10 | 19,68 | 19,79 | -1,30% | 88.801,00 |
| 12.11.2018 | 20,11 | 20,40 | 19,85 | 20,05 | 0,40% | 105.234,00 |
| 09.11.2018 | 19,20 | 20,32 | 19,20 | 19,97 | 2,78% | 264.486,00 |
| 08.11.2018 | 18,70 | 19,83 | 18,25 | 19,43 | 29,88% | 563.716,00 |
| 07.11.2018 | 14,97 | 15,01 | 14,87 | 14,96 | -0,27% | 16.951,00 |
| 06.11.2018 | 15,08 | 15,15 | 15,00 | 15,00 | 0,33% | 2.824,00 |
| 05.11.2018 | 15,19 | 15,19 | 14,95 | 14,95 | -0,99% | 9.293,00 |
| 02.11.2018 | 15,35 | 15,48 | 15,10 | 15,10 | -1,88% | 6.238,00 |
| 01.11.2018 | 15,39 | 15,65 | 15,32 | 15,39 | 0,59% | 11.834,00 |