9,014$
1,05%
Echtzeit-Aktienkurs Seven Hills Realty Trust
Bid:
Ask:
Aktienkurse zur Seven Hills Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 8,99 | 9,10 | 8,94 | 9,04 | 1,18% | 23.452,00 |
| 06.11.2025 | 9,24 | 9,24 | 8,90 | 8,94 | -3,30% | 164.144,00 |
| 05.11.2025 | 9,36 | 9,47 | 9,19 | 9,24 | -1,70% | 94.358,00 |
| 04.11.2025 | 9,41 | 9,50 | 9,36 | 9,40 | -0,53% | 124.357,00 |
| 03.11.2025 | 9,47 | 9,54 | 9,36 | 9,45 | -0,11% | 582.059,00 |
| 31.10.2025 | 9,34 | 9,53 | 9,33 | 9,46 | 1,72% | 533.829,00 |
| 30.10.2025 | 9,48 | 9,57 | 9,22 | 9,30 | -3,02% | 602.914,00 |
| 29.10.2025 | 9,77 | 10,04 | 9,47 | 9,59 | -3,03% | 190.290,00 |
| 28.10.2025 | 10,01 | 10,17 | 9,84 | 9,89 | -2,56% | 96.001,00 |
| 27.10.2025 | 10,61 | 10,61 | 9,97 | 10,15 | -6,88% | 102.895,00 |
| 24.10.2025 | 10,81 | 10,91 | 10,69 | 10,90 | 1,68% | 102.050,00 |
| 23.10.2025 | 10,69 | 10,82 | 10,53 | 10,72 | 0,28% | 85.196,00 |
| 22.10.2025 | 10,58 | 10,74 | 10,47 | 10,69 | 1,33% | 74.406,00 |
| 21.10.2025 | 10,50 | 10,71 | 10,41 | 10,55 | 0,48% | 73.647,00 |
| 20.10.2025 | 10,40 | 10,50 | 10,38 | 10,50 | 1,35% | 42.052,00 |
| 17.10.2025 | 10,20 | 10,37 | 10,20 | 10,36 | 1,57% | 49.739,00 |
| 16.10.2025 | 10,19 | 10,30 | 10,10 | 10,20 | -0,78% | 43.851,00 |
| 15.10.2025 | 10,26 | 10,37 | 10,18 | 10,28 | 0,29% | 31.216,00 |
| 14.10.2025 | 10,04 | 10,30 | 10,00 | 10,25 | 2,09% | 37.653,00 |
| 13.10.2025 | 9,94 | 10,14 | 9,91 | 10,04 | 1,52% | 63.329,00 |
| 10.10.2025 | 10,03 | 10,16 | 9,88 | 9,89 | -1,59% | 95.515,00 |
| 09.10.2025 | 10,09 | 10,21 | 10,01 | 10,05 | -0,89% | 67.330,00 |
| 08.10.2025 | 10,15 | 10,25 | 10,07 | 10,14 | 0,30% | 36.577,00 |
| 07.10.2025 | 10,08 | 10,19 | 10,01 | 10,11 | 0,30% | 57.622,00 |
| 06.10.2025 | 10,44 | 10,49 | 10,07 | 10,08 | -2,14% | 53.232,00 |
| 03.10.2025 | 10,44 | 10,44 | 10,29 | 10,30 | -0,19% | 12.943,00 |
| 02.10.2025 | 10,35 | 10,37 | 10,25 | 10,32 | -0,86% | 45.619,00 |
| 01.10.2025 | 10,24 | 10,53 | 10,24 | 10,41 | 0,97% | 40.190,00 |
| 30.09.2025 | 10,35 | 10,54 | 10,27 | 10,31 | -0,39% | 39.630,00 |
| 29.09.2025 | 10,54 | 10,55 | 10,31 | 10,35 | -1,80% | 50.880,00 |
| 26.09.2025 | 10,51 | 10,68 | 10,44 | 10,54 | 0,09% | 38.995,00 |
| 25.09.2025 | 10,58 | 10,71 | 10,53 | 10,53 | -0,94% | 31.465,00 |
| 24.09.2025 | 10,69 | 10,81 | 10,58 | 10,63 | -0,75% | 28.525,00 |
| 23.09.2025 | 10,73 | 10,92 | 10,61 | 10,71 | -0,09% | 39.246,00 |
| 22.09.2025 | 10,61 | 10,91 | 10,61 | 10,72 | 0,00% | 51.735,00 |
| 19.09.2025 | 11,03 | 11,06 | 10,71 | 10,72 | -2,72% | 159.360,00 |
| 18.09.2025 | 11,07 | 11,12 | 10,93 | 11,02 | 0,46% | 37.546,00 |
| 17.09.2025 | 11,00 | 11,15 | 10,96 | 10,97 | 0,18% | 43.065,00 |
| 16.09.2025 | 10,98 | 11,03 | 10,90 | 10,95 | -0,36% | 47.810,00 |
| 15.09.2025 | 10,84 | 11,04 | 10,81 | 10,99 | 0,83% | 41.521,00 |
| 12.09.2025 | 10,93 | 10,99 | 10,75 | 10,90 | -0,64% | 16.503,00 |
| 11.09.2025 | 10,79 | 11,03 | 10,78 | 10,97 | 1,39% | 36.695,00 |
| 10.09.2025 | 11,01 | 11,05 | 10,76 | 10,82 | -1,73% | 43.812,00 |
| 09.09.2025 | 10,98 | 11,08 | 10,89 | 11,01 | 0,18% | 50.674,00 |
| 08.09.2025 | 10,90 | 10,99 | 10,85 | 10,99 | 0,46% | 35.269,00 |
| 05.09.2025 | 10,90 | 10,94 | 10,82 | 10,94 | 0,37% | 29.148,00 |
| 04.09.2025 | 10,74 | 10,90 | 10,72 | 10,90 | 2,20% | 37.319,00 |
| 03.09.2025 | 10,71 | 10,75 | 10,62 | 10,67 | -0,70% | 26.397,00 |
| 02.09.2025 | 10,75 | 10,75 | 10,59 | 10,74 | -0,74% | 56.942,00 |
| 29.08.2025 | 10,83 | 10,90 | 10,76 | 10,82 | -0,37% | 29.672,00 |
| 28.08.2025 | 10,95 | 10,95 | 10,78 | 10,86 | 0,09% | 25.915,00 |
| 27.08.2025 | 10,81 | 10,90 | 10,76 | 10,85 | 0,09% | 33.435,00 |
| 26.08.2025 | 10,74 | 10,90 | 10,73 | 10,84 | 1,12% | 25.778,00 |
| 25.08.2025 | 10,76 | 10,84 | 10,70 | 10,72 | -0,83% | 22.500,00 |
| 22.08.2025 | 10,49 | 10,81 | 10,46 | 10,81 | 3,05% | 109.588,00 |
| 21.08.2025 | 10,43 | 10,53 | 10,43 | 10,49 | 0,00% | 40.482,00 |
| 20.08.2025 | 10,55 | 10,59 | 10,43 | 10,49 | -0,19% | 39.663,00 |
| 19.08.2025 | 10,44 | 10,68 | 10,44 | 10,51 | 0,10% | 43.885,00 |
| 18.08.2025 | 10,49 | 10,57 | 10,42 | 10,50 | 0,00% | 57.978,00 |
| 15.08.2025 | 10,74 | 10,74 | 10,49 | 10,50 | -1,87% | 51.497,00 |
| 14.08.2025 | 10,89 | 10,89 | 10,70 | 10,70 | -2,28% | 67.837,00 |
| 13.08.2025 | 10,86 | 10,95 | 10,80 | 10,95 | 1,39% | 107.077,00 |
| 12.08.2025 | 10,58 | 10,82 | 10,56 | 10,80 | 2,03% | 72.101,00 |
| 11.08.2025 | 10,54 | 10,61 | 10,54 | 10,59 | 0,81% | 35.397,00 |
| 08.08.2025 | 10,20 | 10,58 | 10,20 | 10,50 | 1,16% | 84.021,00 |
| 07.08.2025 | 10,40 | 10,48 | 10,35 | 10,38 | 0,48% | 37.352,00 |
| 06.08.2025 | 10,21 | 10,39 | 10,20 | 10,33 | 1,27% | 48.253,00 |
| 05.08.2025 | 10,32 | 10,33 | 10,12 | 10,20 | -0,58% | 72.791,00 |
| 04.08.2025 | 10,10 | 10,30 | 10,10 | 10,26 | 1,79% | 50.710,00 |
| 01.08.2025 | 10,28 | 10,34 | 10,01 | 10,08 | -2,04% | 120.819,00 |
| 31.07.2025 | 10,26 | 10,36 | 10,20 | 10,29 | 0,29% | 80.659,00 |
| 30.07.2025 | 10,42 | 10,61 | 10,25 | 10,26 | -2,10% | 130.094,00 |
| 29.07.2025 | 10,77 | 10,78 | 10,35 | 10,48 | -1,78% | 125.921,00 |
| 28.07.2025 | 10,72 | 10,87 | 10,66 | 10,67 | -0,47% | 78.544,00 |
| 25.07.2025 | 10,85 | 10,85 | 10,57 | 10,72 | -0,83% | 66.744,00 |
| 24.07.2025 | 10,78 | 10,89 | 10,72 | 10,81 | -0,64% | 47.265,00 |
| 23.07.2025 | 10,78 | 10,90 | 10,75 | 10,88 | 1,21% | 77.363,00 |
| 22.07.2025 | 10,73 | 10,90 | 10,69 | 10,75 | 0,09% | 83.525,00 |
| 21.07.2025 | 11,13 | 11,13 | 10,68 | 10,74 | -4,96% | 121.940,00 |
| 18.07.2025 | 11,40 | 11,40 | 11,20 | 11,30 | -0,18% | 149.094,00 |
| 17.07.2025 | 11,25 | 11,44 | 11,19 | 11,32 | 0,89% | 66.768,00 |
| 16.07.2025 | 10,94 | 11,25 | 10,90 | 11,22 | 3,22% | 70.902,00 |
| 15.07.2025 | 11,01 | 11,10 | 10,85 | 10,87 | -1,90% | 121.421,00 |
| 14.07.2025 | 11,20 | 11,20 | 10,88 | 11,08 | -0,72% | 136.526,00 |
| 11.07.2025 | 11,22 | 11,41 | 11,11 | 11,16 | -0,93% | 97.040,00 |
| 10.07.2025 | 12,26 | 12,33 | 11,25 | 11,27 | -11,09% | 284.173,00 |
| 09.07.2025 | 12,63 | 12,76 | 12,47 | 12,67 | 0,80% | 34.933,00 |
| 08.07.2025 | 12,41 | 12,63 | 12,41 | 12,57 | 1,29% | 40.039,00 |
| 07.07.2025 | 12,82 | 12,86 | 12,40 | 12,41 | -3,42% | 50.350,00 |
| 03.07.2025 | 12,75 | 12,85 | 12,52 | 12,85 | 1,02% | 12.918,00 |
| 02.07.2025 | 12,25 | 12,77 | 12,18 | 12,72 | 4,52% | 70.084,00 |
| 01.07.2025 | 12,16 | 12,55 | 12,08 | 12,17 | 0,58% | 62.900,00 |
| 30.06.2025 | 12,05 | 12,16 | 11,99 | 12,10 | 0,58% | 34.980,00 |
| 27.06.2025 | 12,10 | 12,10 | 11,97 | 12,03 | -0,25% | 220.836,00 |
| 26.06.2025 | 11,92 | 12,08 | 11,78 | 12,06 | 1,69% | 20.310,00 |
| 25.06.2025 | 11,92 | 12,02 | 11,80 | 11,86 | -0,84% | 25.781,00 |
| 24.06.2025 | 11,87 | 12,06 | 11,81 | 11,96 | 0,84% | 16.504,00 |
| 23.06.2025 | 11,67 | 11,99 | 11,65 | 11,86 | 0,51% | 49.392,00 |
| 20.06.2025 | 11,87 | 11,99 | 11,66 | 11,80 | 0,51% | 94.672,00 |
| 18.06.2025 | 11,82 | 11,92 | 11,62 | 11,74 | -0,09% | 70.354,00 |