33,312$
0,01%
Echtzeit-Aktienkurs COPT Defense Properties
Bid:
Ask:
Aktienkurse zur COPT Defense Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,90 | 33,35 | 32,90 | 33,31 | 1,74% | 830.728,00 |
| 19.10.2026 | 33,25 | 33,25 | 32,70 | 32,74 | -1,65% | 506.098,00 |
| 16.10.2026 | 33,72 | 33,76 | 33,16 | 33,29 | 0,24% | 804.591,00 |
| 15.10.2026 | 33,27 | 33,73 | 33,03 | 33,21 | -0,03% | 657.812,00 |
| 14.10.2026 | 33,28 | 33,63 | 33,13 | 33,22 | -0,98% | 911.927,00 |
| 13.10.2026 | 33,87 | 33,94 | 33,30 | 33,55 | -0,15% | 708.233,00 |
| 12.10.2026 | 33,27 | 33,79 | 33,27 | 33,60 | 0,36% | 585.551,00 |
| 09.10.2026 | 33,10 | 33,74 | 33,10 | 33,48 | 0,03% | 798.249,00 |
| 08.10.2026 | 33,36 | 33,57 | 33,02 | 33,47 | 0,24% | 908.012,00 |
| 07.10.2026 | 33,49 | 33,73 | 33,17 | 33,39 | -0,86% | 1.829.413,00 |
| 06.10.2026 | 33,48 | 33,84 | 33,42 | 33,68 | 0,96% | 909.303,00 |
| 05.10.2026 | 33,61 | 33,61 | 33,20 | 33,36 | -0,63% | 902.583,00 |
| 02.10.2026 | 33,58 | 33,83 | 33,44 | 33,57 | 0,90% | 824.301,00 |
| 01.10.2026 | 33,26 | 33,78 | 32,84 | 33,27 | -0,39% | 1.310.887,00 |
| 30.09.2026 | 34,03 | 34,08 | 33,30 | 33,40 | -2,57% | 1.120.394,00 |
| 29.09.2026 | 33,64 | 34,40 | 33,57 | 34,28 | 1,54% | 1.638.333,00 |
| 28.09.2026 | 34,16 | 34,20 | 33,51 | 33,76 | -0,35% | 964.423,00 |
| 25.09.2026 | 33,89 | 34,12 | 33,54 | 33,88 | 0,21% | 759.992,00 |
| 24.09.2026 | 33,91 | 34,04 | 33,65 | 33,81 | 0,12% | 716.578,00 |
| 23.09.2026 | 34,17 | 34,21 | 33,64 | 33,77 | -1,66% | 811.422,00 |
| 22.09.2026 | 34,81 | 34,81 | 34,22 | 34,34 | -0,69% | 867.909,00 |
| 21.09.2026 | 34,55 | 35,00 | 34,31 | 34,58 | 0,58% | 1.001.335,00 |
| 18.09.2026 | 34,44 | 34,51 | 34,17 | 34,38 | -0,46% | 2.333.748,00 |
| 17.09.2026 | 34,57 | 34,78 | 34,39 | 34,54 | 0,64% | 582.284,00 |
| 16.09.2026 | 34,20 | 34,91 | 34,05 | 34,32 | -0,81% | 642.065,00 |
| 15.09.2026 | 34,86 | 34,96 | 34,51 | 34,60 | -0,92% | 723.631,00 |
| 14.09.2026 | 35,54 | 36,01 | 34,80 | 34,92 | -1,44% | 1.017.746,00 |
| 11.09.2026 | 35,71 | 35,97 | 35,24 | 35,43 | -0,08% | 795.169,00 |
| 10.09.2026 | 35,36 | 35,66 | 35,09 | 35,46 | 0,94% | 846.707,00 |
| 09.09.2026 | 35,46 | 35,73 | 34,76 | 35,13 | -0,90% | 1.061.893,00 |
| 08.09.2026 | 35,02 | 35,47 | 34,84 | 35,45 | 0,82% | 895.777,00 |
| 04.09.2026 | 34,94 | 35,67 | 34,79 | 35,16 | -0,40% | 537.210,00 |
| 03.09.2026 | 35,39 | 35,76 | 35,23 | 35,30 | -0,45% | 822.207,00 |
| 02.09.2026 | 35,82 | 35,82 | 35,18 | 35,46 | -0,17% | 1.528.319,00 |
| 01.09.2026 | 36,14 | 36,43 | 35,45 | 35,52 | -1,33% | 1.013.198,00 |
| 31.08.2026 | 36,34 | 36,49 | 33,27 | 36,00 | -1,61% | 907.253,00 |
| 28.08.2026 | 37,43 | 37,43 | 36,58 | 36,59 | -1,85% | 565.627,00 |
| 27.08.2026 | 37,05 | 37,44 | 37,05 | 37,28 | -0,11% | 466.590,00 |
| 26.08.2026 | 37,60 | 37,87 | 37,30 | 37,32 | -0,61% | 605.690,00 |
| 25.08.2026 | 37,51 | 37,82 | 37,22 | 37,55 | 0,24% | 586.093,00 |
| 24.08.2026 | 37,43 | 37,83 | 37,29 | 37,46 | 0,51% | 588.176,00 |
| 21.08.2026 | 37,33 | 37,52 | 37,09 | 37,27 | 0,40% | 526.706,00 |
| 20.08.2026 | 36,94 | 37,17 | 36,49 | 37,12 | 0,81% | 670.785,00 |
| 19.08.2026 | 37,16 | 37,18 | 36,76 | 36,82 | -0,11% | 972.645,00 |
| 18.08.2026 | 37,03 | 37,11 | 36,79 | 36,86 | 0,14% | 518.083,00 |
| 17.08.2026 | 36,79 | 36,93 | 36,65 | 36,81 | -0,38% | 988.040,00 |
| 14.08.2026 | 37,21 | 37,42 | 36,90 | 36,95 | -0,89% | 478.190,00 |
| 13.08.2026 | 37,50 | 37,55 | 36,96 | 37,28 | 0,81% | 494.369,00 |
| 12.08.2026 | 36,40 | 37,08 | 36,35 | 36,98 | 1,62% | 674.886,00 |
| 11.08.2026 | 36,36 | 36,61 | 36,23 | 36,39 | -0,22% | 612.887,00 |
| 10.08.2026 | 36,84 | 36,87 | 36,36 | 36,47 | -1,80% | 607.155,00 |
| 07.08.2026 | 37,21 | 37,51 | 37,06 | 37,14 | -0,19% | 653.884,00 |
| 06.08.2026 | 37,76 | 37,76 | 37,14 | 37,21 | -0,45% | 743.744,00 |
| 05.08.2026 | 38,02 | 38,02 | 37,19 | 37,38 | -1,14% | 872.641,00 |
| 04.08.2026 | 37,17 | 37,87 | 36,72 | 37,81 | 0,72% | 995.777,00 |
| 03.08.2026 | 38,01 | 38,38 | 37,53 | 37,54 | -1,11% | 949.565,00 |
| 31.07.2026 | 38,18 | 38,52 | 37,93 | 37,96 | -1,02% | 862.991,00 |
| 30.07.2026 | 38,18 | 38,37 | 37,34 | 38,35 | 0,71% | 964.439,00 |
| 29.07.2026 | 38,35 | 38,90 | 37,93 | 38,08 | -0,42% | 1.356.089,00 |
| 28.07.2026 | 38,86 | 38,86 | 37,81 | 38,24 | -0,08% | 1.117.128,00 |
| 27.07.2026 | 38,40 | 38,54 | 37,92 | 38,27 | 0,63% | 869.362,00 |
| 24.07.2026 | 37,74 | 38,16 | 37,27 | 38,03 | 1,47% | 771.211,00 |
| 23.07.2026 | 37,05 | 37,78 | 37,04 | 37,48 | 0,37% | 618.453,00 |
| 22.07.2026 | 37,64 | 37,67 | 36,93 | 37,34 | -0,67% | 1.667.930,00 |
| 21.07.2026 | 37,28 | 37,63 | 37,26 | 37,59 | 0,62% | 621.517,00 |
| 20.07.2026 | 37,63 | 37,96 | 37,20 | 37,36 | -0,61% | 671.516,00 |
| 17.07.2026 | 37,63 | 38,02 | 37,42 | 37,59 | -0,24% | 685.695,00 |
| 16.07.2026 | 36,92 | 37,70 | 36,84 | 37,68 | 2,56% | 962.292,00 |
| 15.07.2026 | 36,67 | 37,18 | 36,63 | 36,74 | 0,52% | 938.527,00 |
| 14.07.2026 | 36,64 | 36,82 | 36,35 | 36,55 | 0,22% | 1.217.373,00 |
| 13.07.2026 | 36,62 | 36,89 | 36,35 | 36,47 | -0,14% | 647.358,00 |
| 10.07.2026 | 36,60 | 36,70 | 36,25 | 36,52 | 0,27% | 538.225,00 |
| 09.07.2026 | 36,52 | 36,84 | 36,35 | 36,42 | 0,03% | 664.017,00 |
| 08.07.2026 | 36,68 | 36,80 | 36,19 | 36,41 | -1,11% | 1.219.049,00 |
| 07.07.2026 | 37,68 | 38,06 | 36,75 | 36,82 | -1,66% | 1.187.452,00 |
| 06.07.2026 | 37,88 | 37,90 | 37,44 | 37,44 | -0,61% | 992.119,00 |
| 02.07.2026 | 37,12 | 37,68 | 37,11 | 37,67 | 2,62% | 764.717,00 |
| 01.07.2026 | 36,38 | 36,99 | 36,31 | 36,71 | 0,88% | 931.184,00 |
| 30.06.2026 | 36,46 | 36,82 | 36,22 | 36,39 | -0,68% | 1.524.407,00 |
| 29.06.2026 | 35,95 | 36,67 | 35,70 | 36,64 | 0,88% | 1.336.816,00 |
| 26.06.2026 | 35,46 | 36,39 | 35,38 | 36,32 | 3,24% | 4.139.816,00 |
| 25.06.2026 | 35,00 | 35,23 | 34,49 | 35,18 | 0,60% | 984.405,00 |
| 24.06.2026 | 34,73 | 35,07 | 34,54 | 34,97 | 1,36% | 1.631.456,00 |
| 23.06.2026 | 33,98 | 34,69 | 33,73 | 34,50 | 2,40% | 1.944.535,00 |
| 22.06.2026 | 33,39 | 33,94 | 33,21 | 33,69 | 0,51% | 905.404,00 |
| 18.06.2026 | 33,47 | 33,80 | 33,32 | 33,52 | 0,81% | 1.290.677,00 |
| 17.06.2026 | 33,92 | 34,07 | 33,14 | 33,25 | -2,09% | 810.965,00 |
| 16.06.2026 | 34,09 | 34,47 | 33,70 | 33,96 | 0,44% | 824.022,00 |
| 15.06.2026 | 34,46 | 34,51 | 33,76 | 33,81 | -2,11% | 853.221,00 |
| 12.06.2026 | 34,34 | 34,76 | 34,34 | 34,54 | 0,70% | 720.931,00 |
| 11.06.2026 | 34,49 | 34,78 | 33,94 | 34,30 | 0,32% | 1.091.602,00 |
| 10.06.2026 | 34,50 | 34,64 | 34,14 | 34,19 | 0,21% | 932.736,00 |
| 09.06.2026 | 33,19 | 34,28 | 33,12 | 34,12 | 3,77% | 1.315.978,00 |
| 08.06.2026 | 32,84 | 33,19 | 32,77 | 32,88 | 0,70% | 751.727,00 |
| 05.06.2026 | 32,06 | 32,76 | 31,50 | 32,65 | 1,75% | 1.108.500,00 |
| 04.06.2026 | 30,93 | 32,13 | 30,93 | 32,09 | 2,49% | 1.408.353,00 |
| 03.06.2026 | 31,76 | 32,05 | 31,29 | 31,31 | -1,29% | 982.074,00 |
| 02.06.2026 | 32,16 | 32,16 | 31,49 | 31,72 | 0,25% | 1.322.595,00 |
| 01.06.2026 | 31,98 | 31,98 | 31,44 | 31,64 | -1,31% | 711.672,00 |
| 29.05.2026 | 32,35 | 32,39 | 31,98 | 32,06 | -1,35% | 1.284.770,00 |