31,320$
-1,66%
Echtzeit-Aktienkurs CBL & Associates Properties Inc.
Bid:
Ask:
Aktienkurse zur CBL & Associates Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 31,60 | 31,60 | 31,24 | 31,32 | -1,66% | 127.664,00 |
| 29.08.2025 | 31,80 | 32,10 | 31,55 | 31,85 | 0,35% | 121.094,00 |
| 28.08.2025 | 31,42 | 31,78 | 31,22 | 31,74 | 1,12% | 83.034,00 |
| 27.08.2025 | 31,07 | 31,50 | 30,81 | 31,39 | 0,77% | 131.088,00 |
| 26.08.2025 | 31,65 | 31,65 | 31,13 | 31,15 | -1,24% | 132.661,00 |
| 25.08.2025 | 31,40 | 31,70 | 31,40 | 31,54 | -0,66% | 75.206,00 |
| 22.08.2025 | 30,28 | 31,87 | 30,26 | 31,75 | 5,13% | 149.892,00 |
| 21.08.2025 | 30,45 | 30,60 | 30,13 | 30,20 | -1,11% | 61.138,00 |
| 20.08.2025 | 30,68 | 30,74 | 30,35 | 30,54 | -0,49% | 91.146,00 |
| 19.08.2025 | 30,38 | 30,74 | 30,32 | 30,69 | 1,32% | 98.518,00 |
| 18.08.2025 | 30,42 | 30,70 | 30,22 | 30,29 | -0,30% | 120.976,00 |
| 15.08.2025 | 30,10 | 30,44 | 29,90 | 30,38 | 1,06% | 244.847,00 |
| 14.08.2025 | 30,10 | 30,15 | 29,66 | 30,06 | -0,76% | 113.539,00 |
| 13.08.2025 | 29,77 | 30,33 | 29,71 | 30,29 | 2,09% | 160.367,00 |
| 12.08.2025 | 28,88 | 29,89 | 28,80 | 29,67 | 3,42% | 203.641,00 |
| 11.08.2025 | 28,27 | 28,70 | 28,27 | 28,69 | 1,63% | 131.564,00 |
| 08.08.2025 | 28,38 | 28,38 | 28,02 | 28,23 | 0,39% | 101.614,00 |
| 07.08.2025 | 28,06 | 28,42 | 27,99 | 28,12 | 0,57% | 161.531,00 |
| 06.08.2025 | 27,94 | 28,01 | 27,59 | 27,96 | 0,04% | 114.589,00 |
| 05.08.2025 | 26,90 | 28,13 | 26,90 | 27,95 | 4,37% | 254.602,00 |
| 04.08.2025 | 26,65 | 26,95 | 26,54 | 26,78 | 0,83% | 138.713,00 |
| 01.08.2025 | 26,99 | 27,00 | 26,40 | 26,56 | -1,85% | 211.628,00 |
| 31.07.2025 | 27,30 | 27,50 | 26,91 | 27,06 | -1,02% | 167.987,00 |
| 30.07.2025 | 27,45 | 27,91 | 27,23 | 27,34 | 0,07% | 136.167,00 |
| 29.07.2025 | 27,10 | 27,48 | 27,01 | 27,32 | 1,19% | 89.219,00 |
| 28.07.2025 | 27,38 | 27,42 | 27,00 | 27,00 | -1,32% | 83.001,00 |
| 25.07.2025 | 27,50 | 27,53 | 27,20 | 27,36 | -0,11% | 98.732,00 |
| 24.07.2025 | 27,50 | 27,67 | 27,33 | 27,39 | -0,83% | 103.441,00 |
| 23.07.2025 | 27,55 | 27,86 | 27,42 | 27,62 | 0,73% | 167.898,00 |
| 22.07.2025 | 26,90 | 27,52 | 26,90 | 27,42 | 2,31% | 134.584,00 |
| 21.07.2025 | 26,60 | 26,96 | 26,55 | 26,80 | 1,32% | 70.243,00 |
| 18.07.2025 | 26,98 | 27,13 | 26,45 | 26,45 | -1,45% | 105.037,00 |
| 17.07.2025 | 26,39 | 26,97 | 26,30 | 26,84 | 1,78% | 136.212,00 |
| 16.07.2025 | 26,27 | 26,57 | 26,10 | 26,37 | 0,69% | 108.474,00 |
| 15.07.2025 | 26,70 | 26,75 | 26,00 | 26,19 | -1,73% | 121.817,00 |
| 14.07.2025 | 26,20 | 26,70 | 26,13 | 26,65 | 1,68% | 128.663,00 |
| 11.07.2025 | 25,90 | 26,45 | 25,80 | 26,21 | 0,65% | 113.163,00 |
| 10.07.2025 | 25,61 | 26,24 | 25,61 | 26,04 | 1,80% | 128.843,00 |
| 09.07.2025 | 25,74 | 26,05 | 25,55 | 25,58 | -0,47% | 124.056,00 |
| 08.07.2025 | 25,69 | 26,00 | 25,54 | 25,70 | 0,59% | 109.659,00 |
| 07.07.2025 | 26,14 | 26,48 | 25,53 | 25,55 | -2,48% | 132.200,00 |
| 03.07.2025 | 26,00 | 26,30 | 26,00 | 26,20 | 1,24% | 98.247,00 |
| 02.07.2025 | 25,90 | 26,01 | 25,70 | 25,88 | 0,15% | 216.370,00 |
| 01.07.2025 | 25,32 | 26,36 | 25,30 | 25,84 | 1,77% | 171.241,00 |
| 30.06.2025 | 25,95 | 25,95 | 25,37 | 25,39 | -1,93% | 181.429,00 |
| 27.06.2025 | 25,75 | 26,09 | 25,56 | 25,89 | 0,74% | 545.877,00 |
| 26.06.2025 | 25,20 | 25,72 | 25,20 | 25,70 | 2,23% | 107.001,00 |
| 25.06.2025 | 25,78 | 25,78 | 25,11 | 25,14 | -2,82% | 228.156,00 |
| 24.06.2025 | 25,72 | 26,04 | 25,60 | 25,87 | 1,02% | 121.721,00 |
| 23.06.2025 | 25,40 | 25,76 | 25,12 | 25,61 | 0,47% | 96.118,00 |
| 20.06.2025 | 26,00 | 26,04 | 25,47 | 25,49 | -1,16% | 216.069,00 |
| 18.06.2025 | 25,21 | 26,27 | 25,21 | 25,79 | 2,18% | 188.396,00 |
| 17.06.2025 | 24,70 | 25,27 | 24,60 | 25,24 | 2,23% | 119.124,00 |
| 16.06.2025 | 24,60 | 24,94 | 24,56 | 24,69 | 1,15% | 101.159,00 |
| 13.06.2025 | 24,44 | 24,73 | 24,33 | 24,41 | -2,55% | 106.165,00 |
| 12.06.2025 | 25,33 | 25,39 | 25,04 | 25,05 | -1,57% | 84.724,00 |
| 11.06.2025 | 25,58 | 26,00 | 25,34 | 25,45 | -0,51% | 107.941,00 |
| 10.06.2025 | 26,00 | 26,20 | 25,58 | 25,58 | -1,24% | 114.714,00 |
| 09.06.2025 | 25,80 | 26,04 | 25,62 | 25,90 | 1,17% | 121.362,00 |
| 06.06.2025 | 25,18 | 25,61 | 25,00 | 25,60 | 3,06% | 162.028,00 |
| 05.06.2025 | 24,70 | 25,03 | 24,60 | 24,84 | 0,00% | 102.654,00 |
| 04.06.2025 | 24,95 | 25,03 | 24,71 | 24,84 | -0,36% | 106.775,00 |
| 03.06.2025 | 25,11 | 25,46 | 24,91 | 24,93 | -0,68% | 134.703,00 |
| 02.06.2025 | 25,27 | 25,29 | 24,88 | 25,10 | -0,44% | 123.273,00 |
| 30.05.2025 | 25,02 | 25,52 | 24,91 | 25,21 | 0,40% | 349.678,00 |
| 29.05.2025 | 24,90 | 25,30 | 24,80 | 25,11 | 1,29% | 105.053,00 |
| 28.05.2025 | 24,80 | 25,05 | 24,60 | 24,79 | -0,32% | 100.823,00 |
| 27.05.2025 | 24,50 | 25,04 | 24,32 | 24,87 | 2,22% | 123.921,00 |
| 23.05.2025 | 24,11 | 24,56 | 24,03 | 24,33 | -0,21% | 138.778,00 |
| 22.05.2025 | 24,80 | 25,10 | 24,33 | 24,38 | -2,28% | 203.501,00 |
| 21.05.2025 | 26,01 | 26,08 | 24,94 | 24,95 | -4,48% | 157.379,00 |
| 20.05.2025 | 25,79 | 26,18 | 25,79 | 26,12 | 1,36% | 115.417,00 |
| 19.05.2025 | 25,50 | 25,92 | 25,38 | 25,77 | 0,47% | 122.343,00 |
| 16.05.2025 | 25,40 | 25,78 | 25,28 | 25,65 | 0,75% | 126.698,00 |
| 15.05.2025 | 25,20 | 25,55 | 25,01 | 25,46 | 1,27% | 86.648,00 |
| 14.05.2025 | 25,25 | 25,32 | 24,93 | 25,14 | -0,63% | 101.864,00 |
| 13.05.2025 | 25,60 | 25,63 | 25,25 | 25,30 | -0,75% | 80.019,00 |
| 12.05.2025 | 25,32 | 25,79 | 25,01 | 25,49 | 4,55% | 128.537,00 |
| 09.05.2025 | 24,40 | 24,60 | 24,21 | 24,38 | 0,25% | 75.691,00 |
| 08.05.2025 | 24,45 | 24,65 | 23,92 | 24,32 | -0,16% | 105.915,00 |
| 07.05.2025 | 24,20 | 24,92 | 24,20 | 24,36 | 1,25% | 115.903,00 |
| 06.05.2025 | 23,92 | 24,62 | 23,92 | 24,06 | -0,50% | 129.802,00 |
| 05.05.2025 | 24,34 | 24,60 | 24,00 | 24,18 | -1,43% | 114.546,00 |
| 02.05.2025 | 24,40 | 24,90 | 24,40 | 24,53 | 3,37% | 111.492,00 |
| 01.05.2025 | 23,39 | 23,93 | 23,36 | 23,73 | 1,11% | 97.573,00 |
| 30.04.2025 | 23,45 | 23,59 | 23,01 | 23,47 | -0,93% | 95.712,00 |
| 29.04.2025 | 23,73 | 24,08 | 23,40 | 23,69 | -0,42% | 75.962,00 |
| 28.04.2025 | 24,00 | 24,22 | 23,51 | 23,79 | -0,29% | 95.245,00 |
| 25.04.2025 | 23,80 | 23,89 | 23,30 | 23,86 | 0,00% | 123.964,00 |
| 24.04.2025 | 23,76 | 24,12 | 23,61 | 23,86 | 0,55% | 96.639,00 |
| 23.04.2025 | 23,80 | 24,44 | 23,60 | 23,73 | 1,37% | 124.726,00 |
| 22.04.2025 | 23,19 | 23,59 | 23,17 | 23,41 | 2,23% | 87.747,00 |
| 21.04.2025 | 23,28 | 23,60 | 22,73 | 22,90 | -2,05% | 98.737,00 |
| 17.04.2025 | 23,25 | 23,84 | 23,25 | 23,38 | 0,78% | 73.535,00 |
| 16.04.2025 | 23,12 | 23,75 | 23,04 | 23,20 | 0,35% | 82.664,00 |
| 15.04.2025 | 23,02 | 23,35 | 22,94 | 23,12 | 0,52% | 84.289,00 |
| 14.04.2025 | 22,68 | 23,16 | 22,57 | 23,00 | 2,18% | 111.970,00 |
| 11.04.2025 | 22,77 | 22,79 | 22,17 | 22,51 | -0,71% | 147.358,00 |
| 10.04.2025 | 23,39 | 23,89 | 22,27 | 22,67 | -5,34% | 196.039,00 |
| 09.04.2025 | 21,88 | 24,51 | 21,10 | 23,95 | 6,82% | 294.045,00 |