2,180$
-4,39%
Echtzeit-Aktienkurs Orion Office REIT Inc.
Bid:
Ask:
Aktienkurse zur Orion Office REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,26 | 2,26 | 2,15 | 2,18 | -4,39% | 136.618,00 |
| 26.06.2025 | 2,28 | 2,30 | 2,23 | 2,28 | 2,24% | 103.123,00 |
| 25.06.2025 | 2,23 | 2,24 | 2,20 | 2,23 | -0,22% | 62.942,00 |
| 24.06.2025 | 2,40 | 2,42 | 2,24 | 2,24 | -8,02% | 150.486,00 |
| 23.06.2025 | 2,12 | 2,45 | 2,11 | 2,43 | 20,00% | 184.810,00 |
| 20.06.2025 | 1,95 | 2,20 | 1,90 | 2,03 | 6,58% | 165.709,00 |
| 18.06.2025 | 1,97 | 2,01 | 1,88 | 1,90 | -3,06% | 196.083,00 |
| 17.06.2025 | 1,98 | 1,99 | 1,93 | 1,96 | -1,26% | 130.204,00 |
| 16.06.2025 | 1,99 | 2,00 | 1,91 | 1,99 | 3,66% | 78.959,00 |
| 13.06.2025 | 1,92 | 1,94 | 1,89 | 1,92 | -0,52% | 137.560,00 |
| 12.06.2025 | 1,99 | 2,00 | 1,92 | 1,93 | -2,78% | 86.871,00 |
| 11.06.2025 | 2,21 | 2,23 | 1,98 | 1,98 | -9,59% | 116.384,00 |
| 10.06.2025 | 2,13 | 2,19 | 2,13 | 2,19 | 3,06% | 116.534,00 |
| 09.06.2025 | 2,10 | 2,13 | 2,05 | 2,13 | 1,19% | 19.007,00 |
| 06.06.2025 | 2,04 | 2,14 | 2,04 | 2,10 | 3,45% | 57.270,00 |
| 05.06.2025 | 2,05 | 2,05 | 2,01 | 2,03 | -2,17% | 110.501,00 |
| 04.06.2025 | 2,03 | 2,08 | 2,00 | 2,08 | 2,72% | 63.893,00 |
| 03.06.2025 | 1,88 | 2,04 | 1,88 | 2,02 | 4,66% | 194.538,00 |
| 02.06.2025 | 1,87 | 1,95 | 1,87 | 1,93 | 1,05% | 116.702,00 |
| 30.05.2025 | 1,81 | 1,97 | 1,79 | 1,91 | 4,95% | 184.629,00 |
| 29.05.2025 | 1,79 | 1,83 | 1,76 | 1,82 | 2,25% | 222.016,00 |
| 28.05.2025 | 1,90 | 1,90 | 1,75 | 1,78 | -6,07% | 140.074,00 |
| 27.05.2025 | 1,78 | 1,90 | 1,76 | 1,90 | 7,37% | 162.897,00 |
| 23.05.2025 | 1,75 | 1,78 | 1,75 | 1,77 | 1,79% | 123.824,00 |
| 22.05.2025 | 1,70 | 1,73 | 1,64 | 1,73 | 1,40% | 198.396,00 |
| 21.05.2025 | 1,76 | 1,76 | 1,69 | 1,71 | -4,20% | 119.524,00 |
| 20.05.2025 | 1,84 | 1,84 | 1,74 | 1,79 | -4,24% | 137.003,00 |
| 19.05.2025 | 1,92 | 1,92 | 1,84 | 1,86 | -4,90% | 27.045,00 |
| 16.05.2025 | 1,99 | 2,00 | 1,95 | 1,96 | -0,51% | 48.173,00 |
| 15.05.2025 | 1,97 | 1,98 | 1,94 | 1,97 | 0,00% | 59.060,00 |
| 14.05.2025 | 2,11 | 2,11 | 1,95 | 1,97 | -8,80% | 96.201,00 |
| 13.05.2025 | 2,27 | 2,27 | 2,13 | 2,16 | 1,41% | 68.412,00 |
| 12.05.2025 | 2,09 | 2,16 | 2,09 | 2,13 | 5,97% | 163.088,00 |
| 09.05.2025 | 1,93 | 2,01 | 1,91 | 2,01 | 3,88% | 63.954,00 |
| 08.05.2025 | 2,03 | 2,03 | 1,81 | 1,94 | -2,27% | 118.371,00 |
| 07.05.2025 | 1,98 | 2,02 | 1,97 | 1,98 | 0,76% | 104.363,00 |
| 06.05.2025 | 1,98 | 1,98 | 1,94 | 1,97 | -1,50% | 45.965,00 |
| 05.05.2025 | 1,94 | 2,02 | 1,94 | 2,00 | 1,53% | 28.344,00 |
| 02.05.2025 | 1,92 | 1,98 | 1,92 | 1,97 | 3,42% | 83.435,00 |
| 01.05.2025 | 1,83 | 1,91 | 1,80 | 1,90 | 3,83% | 110.719,00 |
| 30.04.2025 | 1,73 | 1,84 | 1,73 | 1,83 | 3,68% | 57.524,00 |
| 29.04.2025 | 1,75 | 1,77 | 1,71 | 1,77 | 1,20% | 44.724,00 |
| 28.04.2025 | 1,74 | 1,77 | 1,71 | 1,74 | -0,06% | 17.258,00 |
| 25.04.2025 | 1,76 | 1,79 | 1,74 | 1,75 | -2,24% | 33.143,00 |
| 24.04.2025 | 1,76 | 1,81 | 1,71 | 1,79 | 1,42% | 83.182,00 |
| 23.04.2025 | 1,76 | 1,77 | 1,70 | 1,76 | 3,23% | 79.697,00 |
| 22.04.2025 | 1,69 | 1,72 | 1,63 | 1,71 | 3,33% | 55.469,00 |
| 21.04.2025 | 1,62 | 1,65 | 1,57 | 1,65 | 2,17% | 64.011,00 |
| 17.04.2025 | 1,62 | 1,64 | 1,60 | 1,62 | 2,22% | 240.466,00 |
| 16.04.2025 | 1,53 | 1,59 | 1,47 | 1,58 | 3,95% | 208.006,00 |
| 15.04.2025 | 1,58 | 1,62 | 1,50 | 1,52 | -3,80% | 187.101,00 |
| 14.04.2025 | 1,65 | 1,66 | 1,53 | 1,58 | -1,56% | 76.664,00 |
| 11.04.2025 | 1,63 | 1,67 | 1,59 | 1,61 | 3,88% | 136.795,00 |
| 10.04.2025 | 1,73 | 1,73 | 1,54 | 1,55 | -10,95% | 119.320,00 |
| 09.04.2025 | 1,59 | 1,82 | 1,51 | 1,74 | 8,10% | 173.747,00 |
| 08.04.2025 | 1,72 | 1,76 | 1,59 | 1,61 | -5,31% | 173.367,00 |
| 07.04.2025 | 1,82 | 1,88 | 1,68 | 1,70 | -8,38% | 136.730,00 |
| 04.04.2025 | 1,83 | 1,87 | 1,74 | 1,85 | -0,27% | 237.244,00 |
| 03.04.2025 | 1,98 | 2,00 | 1,86 | 1,86 | -9,51% | 115.431,00 |
| 02.04.2025 | 2,10 | 2,11 | 1,98 | 2,05 | -3,30% | 114.897,00 |
| 01.04.2025 | 2,14 | 2,17 | 2,09 | 2,12 | -1,40% | 216.123,00 |
| 31.03.2025 | 2,16 | 2,17 | 2,09 | 2,15 | -0,69% | 33.842,00 |
| 28.03.2025 | 2,22 | 2,26 | 2,16 | 2,17 | -2,91% | 65.267,00 |
| 27.03.2025 | 2,22 | 2,29 | 2,21 | 2,23 | 0,90% | 32.967,00 |
| 26.03.2025 | 2,10 | 2,21 | 2,10 | 2,21 | 3,03% | 85.881,00 |
| 25.03.2025 | 2,28 | 2,28 | 2,13 | 2,15 | -4,88% | 167.626,00 |
| 24.03.2025 | 2,35 | 2,35 | 2,24 | 2,26 | -2,59% | 70.372,00 |
| 21.03.2025 | 2,30 | 2,36 | 2,30 | 2,32 | -1,70% | 177.175,00 |
| 20.03.2025 | 2,37 | 2,38 | 2,34 | 2,36 | 0,21% | 102.818,00 |
| 19.03.2025 | 2,37 | 2,38 | 2,33 | 2,35 | 0,00% | 85.968,00 |
| 18.03.2025 | 2,49 | 2,53 | 2,35 | 2,35 | -6,00% | 110.465,00 |
| 17.03.2025 | 2,40 | 2,51 | 2,37 | 2,50 | 4,17% | 74.954,00 |
| 14.03.2025 | 2,40 | 2,43 | 2,34 | 2,40 | 3,67% | 95.479,00 |
| 13.03.2025 | 2,31 | 2,38 | 2,21 | 2,32 | -0,64% | 113.141,00 |
| 12.03.2025 | 2,47 | 2,52 | 2,31 | 2,33 | -4,70% | 114.840,00 |
| 11.03.2025 | 2,38 | 2,48 | 2,31 | 2,45 | 2,30% | 121.490,00 |
| 10.03.2025 | 2,45 | 2,57 | 2,39 | 2,39 | -4,59% | 118.354,00 |
| 07.03.2025 | 2,71 | 2,71 | 2,34 | 2,51 | -7,90% | 199.716,00 |
| 06.03.2025 | 3,56 | 3,60 | 2,58 | 2,72 | -29,35% | 210.804,00 |
| 05.03.2025 | 4,02 | 4,07 | 3,85 | 3,85 | -3,80% | 95.138,00 |
| 04.03.2025 | 4,08 | 4,08 | 4,00 | 4,00 | -2,63% | 79.481,00 |
| 03.03.2025 | 4,13 | 4,25 | 4,11 | 4,11 | -0,48% | 56.232,00 |
| 28.02.2025 | 4,06 | 4,13 | 4,05 | 4,13 | 1,23% | 206.482,00 |
| 27.02.2025 | 4,09 | 4,15 | 4,06 | 4,08 | -0,24% | 64.539,00 |
| 26.02.2025 | 4,15 | 4,15 | 4,06 | 4,09 | -1,56% | 38.066,00 |
| 25.02.2025 | 4,13 | 4,18 | 4,11 | 4,16 | 0,73% | 41.918,00 |
| 24.02.2025 | 4,03 | 4,15 | 4,03 | 4,13 | 2,31% | 44.474,00 |
| 21.02.2025 | 4,15 | 4,15 | 4,02 | 4,03 | -2,02% | 57.360,00 |
| 20.02.2025 | 4,05 | 4,14 | 4,05 | 4,12 | 0,73% | 124.958,00 |
| 19.02.2025 | 4,08 | 4,11 | 4,05 | 4,09 | -0,12% | 99.754,00 |
| 18.02.2025 | 4,04 | 4,10 | 4,03 | 4,09 | 1,49% | 120.377,00 |
| 14.02.2025 | 4,10 | 4,15 | 4,03 | 4,03 | -1,47% | 43.809,00 |
| 13.02.2025 | 4,05 | 4,10 | 3,99 | 4,09 | 1,24% | 106.285,00 |
| 12.02.2025 | 3,98 | 4,05 | 3,96 | 4,04 | -0,44% | 68.790,00 |
| 11.02.2025 | 4,03 | 4,07 | 3,99 | 4,06 | 0,20% | 137.341,00 |
| 10.02.2025 | 4,03 | 4,08 | 3,99 | 4,05 | 0,37% | 45.231,00 |
| 07.02.2025 | 4,07 | 4,10 | 3,96 | 4,04 | -0,98% | 174.252,00 |
| 06.02.2025 | 4,14 | 4,14 | 4,04 | 4,08 | -0,37% | 33.796,00 |
| 05.02.2025 | 4,05 | 4,10 | 4,05 | 4,09 | 0,86% | 126.452,00 |
| 04.02.2025 | 4,00 | 4,07 | 3,97 | 4,06 | 1,12% | 80.269,00 |