10,300$
-2,04%
Echtzeit-Aktienkurs RMR Mortgage Trust
Bid:
Ask:
Aktienkurse zur RMR Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2021 | 10,80 | 10,80 | 10,30 | 10,31 | -1,94% | 63.426,00 |
| 29.09.2021 | 10,43 | 10,71 | 10,41 | 10,51 | 0,99% | 33.692,00 |
| 28.09.2021 | 10,53 | 10,53 | 10,41 | 10,41 | -1,14% | 57.757,00 |
| 27.09.2021 | 10,52 | 10,73 | 10,52 | 10,53 | 0,10% | 24.845,00 |
| 24.09.2021 | 10,56 | 10,67 | 10,52 | 10,52 | -0,75% | 29.456,00 |
| 23.09.2021 | 10,55 | 10,66 | 10,55 | 10,60 | -0,19% | 43.105,00 |
| 22.09.2021 | 10,70 | 10,84 | 10,61 | 10,62 | -0,84% | 31.988,00 |
| 21.09.2021 | 10,70 | 10,79 | 10,55 | 10,71 | 0,13% | 23.135,00 |
| 20.09.2021 | 10,77 | 10,85 | 10,67 | 10,70 | -1,20% | 71.705,00 |
| 17.09.2021 | 10,81 | 10,88 | 10,80 | 10,83 | -0,61% | 17.620,00 |
| 16.09.2021 | 10,78 | 10,90 | 10,78 | 10,89 | 0,28% | 16.673,00 |
| 15.09.2021 | 10,75 | 10,92 | 10,75 | 10,86 | -0,26% | 35.809,00 |
| 14.09.2021 | 11,00 | 11,00 | 10,82 | 10,89 | 0,18% | 14.947,00 |
| 13.09.2021 | 10,87 | 11,00 | 10,81 | 10,87 | -0,09% | 31.208,00 |
| 10.09.2021 | 11,01 | 11,01 | 10,82 | 10,88 | -1,09% | 50.062,00 |
| 09.09.2021 | 11,00 | 11,12 | 10,90 | 11,00 | 0,46% | 10.068,00 |
| 08.09.2021 | 11,01 | 11,04 | 10,76 | 10,95 | -0,46% | 35.476,00 |
| 07.09.2021 | 11,00 | 11,10 | 10,98 | 11,00 | 0,18% | 22.130,00 |
| 03.09.2021 | 10,97 | 11,17 | 10,97 | 10,98 | -1,35% | 38.069,00 |
| 02.09.2021 | 11,17 | 11,23 | 11,11 | 11,13 | -0,62% | 18.433,00 |
| 01.09.2021 | 11,18 | 11,20 | 11,16 | 11,20 | 0,45% | 5.404,00 |
| 31.08.2021 | 11,23 | 11,23 | 11,15 | 11,15 | 0,36% | 6.033,00 |
| 30.08.2021 | 11,11 | 11,23 | 11,11 | 11,11 | -0,80% | 7.533,00 |
| 27.08.2021 | 11,18 | 11,23 | 11,18 | 11,20 | 0,81% | 8.001,00 |
| 26.08.2021 | 11,13 | 11,23 | 11,07 | 11,11 | -0,89% | 11.363,00 |
| 25.08.2021 | 11,14 | 11,21 | 10,87 | 11,21 | 0,18% | 49.047,00 |
| 24.08.2021 | 11,17 | 11,20 | 11,17 | 11,19 | 0,45% | 6.685,00 |
| 23.08.2021 | 11,03 | 11,16 | 11,03 | 11,14 | 0,72% | 11.615,00 |
| 20.08.2021 | 11,05 | 11,14 | 11,01 | 11,06 | -0,41% | 23.870,00 |
| 19.08.2021 | 11,21 | 11,23 | 11,07 | 11,11 | -0,45% | 18.303,00 |
| 18.08.2021 | 11,14 | 11,24 | 11,09 | 11,16 | 0,04% | 15.573,00 |
| 17.08.2021 | 11,15 | 11,23 | 11,15 | 11,15 | -0,36% | 15.578,00 |
| 16.08.2021 | 11,20 | 11,22 | 11,18 | 11,19 | -0,89% | 8.765,00 |
| 13.08.2021 | 11,26 | 11,29 | 11,20 | 11,29 | 0,18% | 13.673,00 |
| 12.08.2021 | 11,27 | 11,29 | 11,19 | 11,27 | -0,09% | 17.115,00 |
| 11.08.2021 | 11,23 | 11,30 | 11,23 | 11,28 | 0,09% | 4.843,00 |
| 10.08.2021 | 11,21 | 11,28 | 11,20 | 11,27 | 0,00% | 16.971,00 |
| 09.08.2021 | 11,18 | 11,30 | 11,15 | 11,27 | 0,04% | 11.993,00 |
| 06.08.2021 | 11,29 | 11,29 | 11,27 | 11,27 | 0,31% | 4.929,00 |
| 05.08.2021 | 11,23 | 11,30 | 11,21 | 11,23 | 0,18% | 9.060,00 |
| 04.08.2021 | 11,22 | 11,26 | 11,15 | 11,21 | -0,18% | 14.499,00 |
| 03.08.2021 | 11,20 | 11,25 | 11,17 | 11,23 | 0,18% | 10.014,00 |
| 02.08.2021 | 11,40 | 11,40 | 11,21 | 11,21 | -1,67% | 10.428,00 |
| 30.07.2021 | 11,73 | 11,73 | 11,26 | 11,40 | -1,38% | 18.432,00 |
| 29.07.2021 | 11,46 | 11,56 | 11,35 | 11,56 | 0,96% | 21.289,00 |
| 28.07.2021 | 11,25 | 11,45 | 11,25 | 11,45 | 1,78% | 34.462,00 |
| 27.07.2021 | 11,29 | 11,39 | 11,17 | 11,25 | -0,88% | 46.057,00 |
| 26.07.2021 | 11,32 | 11,43 | 11,29 | 11,35 | 0,53% | 8.329,00 |
| 23.07.2021 | 11,33 | 11,33 | 11,26 | 11,29 | -0,96% | 11.421,00 |
| 22.07.2021 | 11,85 | 11,85 | 11,31 | 11,40 | -0,18% | 28.600,00 |
| 21.07.2021 | 11,51 | 11,51 | 11,42 | 11,42 | 0,18% | 7.489,00 |
| 20.07.2021 | 11,36 | 11,58 | 11,31 | 11,40 | 0,09% | 46.052,00 |
| 19.07.2021 | 11,60 | 11,60 | 11,31 | 11,39 | -1,89% | 49.729,00 |
| 16.07.2021 | 11,70 | 11,70 | 11,61 | 11,61 | -0,77% | 10.608,00 |
| 15.07.2021 | 11,65 | 11,73 | 11,61 | 11,70 | 0,34% | 22.664,00 |
| 14.07.2021 | 11,82 | 11,82 | 11,65 | 11,66 | 0,09% | 45.124,00 |
| 13.07.2021 | 11,82 | 11,83 | 11,63 | 11,65 | -0,68% | 27.805,00 |
| 12.07.2021 | 11,70 | 11,81 | 11,70 | 11,73 | -1,10% | 11.552,00 |
| 09.07.2021 | 11,80 | 11,87 | 11,78 | 11,86 | 0,68% | 5.019,00 |
| 08.07.2021 | 11,83 | 11,83 | 11,65 | 11,78 | -1,01% | 24.770,00 |
| 07.07.2021 | 11,92 | 11,93 | 11,84 | 11,90 | -0,42% | 6.087,00 |
| 06.07.2021 | 12,00 | 12,00 | 11,88 | 11,95 | -0,83% | 16.153,00 |
| 02.07.2021 | 11,91 | 12,05 | 11,90 | 12,05 | 0,50% | 11.367,00 |
| 01.07.2021 | 12,01 | 12,05 | 11,92 | 11,99 | 0,50% | 4.088,00 |
| 30.06.2021 | 11,96 | 12,00 | 11,91 | 11,93 | -0,17% | 9.004,00 |
| 29.06.2021 | 12,08 | 12,08 | 11,90 | 11,95 | -1,24% | 11.411,00 |
| 28.06.2021 | 12,06 | 12,10 | 12,00 | 12,10 | -0,25% | 11.149,00 |
| 25.06.2021 | 12,04 | 12,21 | 12,00 | 12,13 | 0,33% | 34.315,00 |
| 24.06.2021 | 12,00 | 12,09 | 12,00 | 12,09 | 0,25% | 8.048,00 |
| 23.06.2021 | 12,04 | 12,25 | 12,04 | 12,06 | -0,41% | 22.491,00 |
| 22.06.2021 | 11,93 | 12,19 | 11,93 | 12,11 | 1,42% | 30.630,00 |
| 21.06.2021 | 12,00 | 12,05 | 11,86 | 11,94 | -0,67% | 21.020,00 |
| 18.06.2021 | 11,97 | 12,05 | 11,95 | 12,02 | 0,59% | 22.158,00 |
| 17.06.2021 | 11,97 | 12,05 | 11,85 | 11,95 | -0,50% | 22.390,00 |
| 16.06.2021 | 11,93 | 12,08 | 11,91 | 12,01 | 0,84% | 19.582,00 |
| 15.06.2021 | 11,94 | 11,95 | 11,85 | 11,91 | -0,50% | 20.354,00 |
| 14.06.2021 | 12,03 | 12,03 | 11,95 | 11,97 | 0,25% | 5.921,00 |
| 11.06.2021 | 11,94 | 12,04 | 11,87 | 11,94 | 0,42% | 21.678,00 |
| 10.06.2021 | 12,06 | 12,10 | 11,89 | 11,89 | -1,65% | 30.920,00 |
| 09.06.2021 | 12,00 | 12,10 | 11,95 | 12,09 | 0,75% | 15.405,00 |
| 08.06.2021 | 12,08 | 12,08 | 11,85 | 12,00 | -0,25% | 37.039,00 |
| 07.06.2021 | 11,93 | 12,11 | 11,93 | 12,03 | 0,50% | 29.535,00 |
| 04.06.2021 | 12,01 | 12,05 | 11,92 | 11,97 | 0,00% | 21.505,00 |
| 03.06.2021 | 12,15 | 12,15 | 11,97 | 11,97 | -0,83% | 26.094,00 |
| 02.06.2021 | 12,00 | 12,20 | 12,00 | 12,07 | 0,08% | 38.343,00 |
| 01.06.2021 | 12,07 | 12,19 | 11,97 | 12,06 | 0,00% | 26.547,00 |
| 28.05.2021 | 12,10 | 12,10 | 11,98 | 12,06 | -0,33% | 15.349,00 |
| 27.05.2021 | 12,10 | 12,15 | 11,97 | 12,10 | 0,33% | 22.652,00 |
| 26.05.2021 | 11,97 | 12,11 | 11,97 | 12,06 | 0,42% | 12.884,00 |
| 25.05.2021 | 12,01 | 12,10 | 12,00 | 12,01 | -0,74% | 13.562,00 |
| 24.05.2021 | 11,91 | 12,10 | 11,91 | 12,10 | 0,92% | 8.470,00 |
| 21.05.2021 | 12,07 | 12,14 | 11,90 | 11,99 | -0,83% | 12.501,00 |
| 20.05.2021 | 12,19 | 12,20 | 12,00 | 12,09 | 0,17% | 15.281,00 |
| 19.05.2021 | 11,99 | 12,19 | 11,90 | 12,07 | -0,66% | 20.095,00 |
| 18.05.2021 | 12,62 | 12,64 | 11,92 | 12,15 | 3,40% | 68.958,00 |
| 17.05.2021 | 11,77 | 11,80 | 11,75 | 11,75 | -0,09% | 5.711,00 |
| 14.05.2021 | 11,78 | 11,82 | 11,75 | 11,76 | 0,09% | 16.189,00 |
| 13.05.2021 | 11,86 | 11,90 | 11,75 | 11,75 | -0,51% | 30.036,00 |
| 12.05.2021 | 11,91 | 11,95 | 11,81 | 11,81 | -1,25% | 90.577,00 |
| 11.05.2021 | 12,02 | 12,06 | 11,91 | 11,96 | -0,58% | 38.162,00 |