Echtzeit-Aktienkurs Presidio Property Trust Inc
Bid:
Ask:
Aktienkurse zur Presidio Property Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 5,72 | 6,29 | 5,36 | 6,07 | 8,20% | 25.837,00 |
| 15.09.2025 | 5,41 | 5,80 | 5,40 | 5,61 | 1,08% | 22.469,00 |
| 12.09.2025 | 5,60 | 5,60 | 5,01 | 5,55 | 3,16% | 12.570,00 |
| 11.09.2025 | 5,21 | 5,80 | 5,11 | 5,38 | 6,53% | 17.469,00 |
| 10.09.2025 | 5,00 | 5,15 | 5,00 | 5,05 | 0,60% | 4.934,00 |
| 09.09.2025 | 4,98 | 5,10 | 4,84 | 5,02 | 0,60% | 13.252,00 |
| 08.09.2025 | 5,02 | 5,02 | 4,80 | 4,99 | 2,25% | 4.960,00 |
| 05.09.2025 | 4,92 | 4,98 | 4,62 | 4,88 | 29,10% | 31.514,00 |
| 29.03.2022 | 3,77 | 3,80 | 3,75 | 3,78 | 0,00% | 43.708,00 |
| 28.03.2022 | 3,74 | 3,78 | 3,74 | 3,78 | 1,34% | 14.442,00 |
| 25.03.2022 | 3,72 | 3,75 | 3,69 | 3,73 | -0,27% | 12.434,00 |
| 24.03.2022 | 3,67 | 3,75 | 3,66 | 3,74 | 2,75% | 32.357,00 |
| 23.03.2022 | 3,76 | 3,78 | 3,61 | 3,64 | -3,45% | 39.571,00 |
| 22.03.2022 | 3,75 | 3,78 | 3,66 | 3,77 | 0,53% | 48.143,00 |
| 21.03.2022 | 3,71 | 3,77 | 3,71 | 3,75 | -0,53% | 30.567,00 |
| 18.03.2022 | 3,66 | 3,77 | 3,66 | 3,77 | 1,07% | 64.892,00 |
| 17.03.2022 | 3,64 | 3,73 | 3,64 | 3,73 | 3,32% | 40.145,00 |
| 16.03.2022 | 3,71 | 3,72 | 3,50 | 3,61 | -2,96% | 69.682,00 |
| 15.03.2022 | 3,81 | 3,90 | 3,70 | 3,72 | -4,86% | 42.785,00 |
| 14.03.2022 | 4,01 | 4,02 | 3,82 | 3,91 | 0,26% | 147.430,00 |
| 11.03.2022 | 3,89 | 3,92 | 3,83 | 3,90 | 1,83% | 102.709,00 |
| 10.03.2022 | 3,83 | 3,85 | 3,75 | 3,83 | -0,52% | 60.279,00 |
| 09.03.2022 | 3,84 | 3,90 | 3,72 | 3,85 | 2,12% | 47.069,00 |
| 08.03.2022 | 3,75 | 3,85 | 3,71 | 3,77 | 0,80% | 33.692,00 |
| 07.03.2022 | 3,84 | 3,84 | 3,64 | 3,74 | -1,84% | 80.309,00 |
| 04.03.2022 | 3,91 | 3,91 | 3,73 | 3,81 | -3,05% | 35.230,00 |
| 03.03.2022 | 3,89 | 3,94 | 3,81 | 3,93 | 0,77% | 70.945,00 |
| 02.03.2022 | 3,81 | 3,90 | 3,80 | 3,90 | 3,17% | 35.794,00 |
| 01.03.2022 | 3,70 | 3,80 | 3,64 | 3,78 | 2,72% | 58.686,00 |
| 28.02.2022 | 3,65 | 3,75 | 3,65 | 3,68 | 0,00% | 38.180,00 |
| 25.02.2022 | 3,57 | 3,68 | 3,56 | 3,68 | 3,37% | 64.776,00 |
| 24.02.2022 | 3,49 | 3,56 | 3,45 | 3,56 | -0,28% | 65.829,00 |
| 23.02.2022 | 3,57 | 3,63 | 3,53 | 3,57 | 1,13% | 23.397,00 |
| 22.02.2022 | 3,68 | 3,68 | 3,47 | 3,53 | -4,34% | 81.583,00 |
| 18.02.2022 | 3,76 | 3,76 | 3,63 | 3,69 | 0,27% | 34.402,00 |
| 17.02.2022 | 3,69 | 3,69 | 3,61 | 3,68 | -0,54% | 21.531,00 |
| 16.02.2022 | 3,74 | 3,74 | 3,62 | 3,70 | 1,09% | 57.909,00 |
| 15.02.2022 | 3,71 | 3,71 | 3,61 | 3,66 | 0,83% | 26.586,00 |
| 14.02.2022 | 3,65 | 3,68 | 3,60 | 3,63 | -1,09% | 38.975,00 |
| 11.02.2022 | 3,72 | 3,78 | 3,61 | 3,67 | -1,34% | 55.832,00 |
| 10.02.2022 | 3,79 | 3,79 | 3,65 | 3,72 | -2,11% | 41.985,00 |
| 09.02.2022 | 3,73 | 3,80 | 3,71 | 3,80 | 1,88% | 39.219,00 |
| 08.02.2022 | 3,80 | 3,80 | 3,66 | 3,73 | -1,84% | 44.780,00 |
| 07.02.2022 | 3,81 | 3,81 | 3,69 | 3,80 | 2,43% | 100.448,00 |
| 04.02.2022 | 3,72 | 3,72 | 3,65 | 3,71 | 0,82% | 58.887,00 |
| 03.02.2022 | 3,71 | 3,71 | 3,64 | 3,68 | 0,00% | 69.807,00 |
| 02.02.2022 | 3,78 | 3,78 | 3,61 | 3,68 | -1,08% | 42.804,00 |
| 01.02.2022 | 3,69 | 3,78 | 3,63 | 3,72 | 2,20% | 39.261,00 |
| 31.01.2022 | 3,47 | 3,64 | 3,47 | 3,64 | 3,12% | 54.715,00 |
| 28.01.2022 | 3,50 | 3,53 | 3,45 | 3,53 | 2,32% | 52.020,00 |
| 27.01.2022 | 3,60 | 3,60 | 3,45 | 3,45 | -3,36% | 49.407,00 |
| 26.01.2022 | 3,58 | 3,59 | 3,54 | 3,57 | 1,13% | 52.066,00 |
| 25.01.2022 | 3,51 | 3,55 | 3,48 | 3,53 | 0,00% | 51.190,00 |
| 24.01.2022 | 3,70 | 3,75 | 3,39 | 3,53 | -6,86% | 156.627,00 |
| 21.01.2022 | 3,81 | 3,83 | 3,70 | 3,79 | 0,26% | 68.826,00 |
| 20.01.2022 | 3,91 | 3,99 | 3,78 | 3,78 | -4,06% | 36.980,00 |
| 19.01.2022 | 4,03 | 4,05 | 3,90 | 3,94 | -2,48% | 40.105,00 |
| 18.01.2022 | 4,04 | 4,09 | 4,03 | 4,04 | -1,22% | 33.464,00 |
| 14.01.2022 | 4,06 | 4,09 | 4,03 | 4,09 | 0,74% | 27.052,00 |
| 13.01.2022 | 4,16 | 4,18 | 4,02 | 4,06 | -0,73% | 66.853,00 |
| 12.01.2022 | 4,05 | 4,12 | 4,04 | 4,09 | 1,24% | 65.787,00 |
| 11.01.2022 | 3,95 | 4,05 | 3,93 | 4,04 | 2,28% | 81.912,00 |
| 10.01.2022 | 3,93 | 3,95 | 3,83 | 3,95 | 0,77% | 42.229,00 |
| 07.01.2022 | 3,82 | 3,93 | 3,82 | 3,92 | 4,26% | 84.024,00 |
| 06.01.2022 | 3,76 | 3,90 | 3,75 | 3,76 | -0,53% | 66.435,00 |
| 05.01.2022 | 3,90 | 3,91 | 3,72 | 3,78 | -2,07% | 87.594,00 |
| 04.01.2022 | 3,91 | 3,95 | 3,77 | 3,86 | -0,26% | 54.791,00 |
| 03.01.2022 | 3,88 | 3,93 | 3,83 | 3,87 | -0,77% | 79.320,00 |
| 31.12.2021 | 3,88 | 3,98 | 3,80 | 3,90 | 0,78% | 77.977,00 |
| 30.12.2021 | 3,74 | 3,90 | 3,74 | 3,87 | 3,20% | 36.407,00 |
| 29.12.2021 | 3,78 | 3,86 | 3,75 | 3,75 | -1,57% | 43.804,00 |
| 28.12.2021 | 3,88 | 3,89 | 3,80 | 3,81 | -1,04% | 24.293,00 |
| 27.12.2021 | 3,91 | 3,92 | 3,85 | 3,85 | -1,53% | 59.725,00 |
| 23.12.2021 | 3,90 | 3,91 | 3,80 | 3,91 | 1,30% | 59.447,00 |
| 22.12.2021 | 3,82 | 3,90 | 3,82 | 3,86 | 0,00% | 49.843,00 |
| 21.12.2021 | 3,83 | 3,92 | 3,79 | 3,86 | 2,12% | 87.906,00 |
| 20.12.2021 | 3,85 | 3,86 | 3,75 | 3,78 | -2,33% | 105.339,00 |
| 17.12.2021 | 3,95 | 3,95 | 3,78 | 3,87 | -1,02% | 101.654,00 |
| 16.12.2021 | 3,95 | 4,00 | 3,84 | 3,91 | -0,51% | 113.377,00 |
| 15.12.2021 | 3,79 | 3,93 | 3,68 | 3,93 | 4,52% | 106.290,00 |
| 14.12.2021 | 3,75 | 3,84 | 3,74 | 3,76 | 0,27% | 63.864,00 |
| 13.12.2021 | 3,84 | 3,84 | 3,70 | 3,75 | -1,57% | 43.130,00 |
| 10.12.2021 | 3,85 | 3,90 | 3,72 | 3,81 | 0,00% | 91.117,00 |
| 09.12.2021 | 3,76 | 3,86 | 3,76 | 3,81 | 1,33% | 77.002,00 |
| 08.12.2021 | 3,68 | 3,78 | 3,62 | 3,76 | 3,30% | 47.463,00 |
| 07.12.2021 | 3,67 | 3,74 | 3,61 | 3,64 | 0,55% | 76.166,00 |
| 06.12.2021 | 3,68 | 3,68 | 3,51 | 3,62 | -1,63% | 80.149,00 |
| 03.12.2021 | 3,81 | 3,81 | 3,56 | 3,68 | -5,15% | 84.860,00 |
| 02.12.2021 | 3,80 | 3,88 | 3,72 | 3,88 | 4,58% | 111.576,00 |
| 01.12.2021 | 3,96 | 4,04 | 3,60 | 3,71 | -5,60% | 271.993,00 |
| 30.11.2021 | 3,90 | 3,95 | 3,80 | 3,93 | 0,77% | 191.714,00 |
| 29.11.2021 | 3,88 | 3,90 | 3,80 | 3,90 | 1,56% | 119.873,00 |
| 26.11.2021 | 3,73 | 3,84 | 3,66 | 3,84 | 0,00% | 78.897,00 |
| 24.11.2021 | 3,65 | 3,85 | 3,65 | 3,84 | 5,79% | 116.451,00 |
| 23.11.2021 | 3,65 | 3,65 | 3,60 | 3,63 | 0,28% | 30.035,00 |
| 22.11.2021 | 3,67 | 3,72 | 3,62 | 3,62 | -1,90% | 75.943,00 |
| 19.11.2021 | 3,66 | 3,71 | 3,66 | 3,69 | 0,54% | 31.558,00 |
| 18.11.2021 | 3,70 | 3,71 | 3,65 | 3,67 | -1,34% | 48.643,00 |
| 17.11.2021 | 3,73 | 3,73 | 3,68 | 3,72 | -0,27% | 38.913,00 |
| 16.11.2021 | 3,77 | 3,77 | 3,68 | 3,73 | -0,27% | 57.452,00 |