19,650$
-0,66%
Echtzeit-Aktienkurs CTO Realty Growth
Bid:
Ask:
Aktienkurse zur CTO Realty Growth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 19,82 | 19,97 | 19,58 | 19,64 | -0,71% | 317.034,00 |
| 23.10.2026 | 20,05 | 20,39 | 19,73 | 19,78 | -2,32% | 392.663,00 |
| 22.10.2026 | 19,66 | 20,31 | 19,66 | 20,25 | 3,42% | 398.486,00 |
| 21.10.2026 | 20,30 | 20,42 | 19,55 | 19,58 | -3,40% | 383.285,00 |
| 20.10.2026 | 20,07 | 20,42 | 20,00 | 20,27 | 1,25% | 250.607,00 |
| 19.10.2026 | 20,25 | 20,62 | 19,91 | 20,02 | -2,53% | 508.260,00 |
| 16.10.2026 | 20,66 | 20,89 | 20,53 | 20,54 | -0,29% | 281.825,00 |
| 15.10.2026 | 20,75 | 20,94 | 20,55 | 20,60 | 0,68% | 295.776,00 |
| 14.10.2026 | 20,68 | 20,75 | 20,42 | 20,46 | -1,59% | 256.121,00 |
| 13.10.2026 | 20,96 | 20,96 | 20,63 | 20,79 | 0,19% | 161.086,00 |
| 12.10.2026 | 20,53 | 20,81 | 20,43 | 20,75 | 1,27% | 207.925,00 |
| 09.10.2026 | 20,62 | 20,73 | 20,47 | 20,49 | -0,34% | 163.523,00 |
| 08.10.2026 | 20,62 | 20,62 | 20,15 | 20,56 | 1,03% | 318.676,00 |
| 07.10.2026 | 20,48 | 20,54 | 20,30 | 20,35 | -0,88% | 378.891,00 |
| 06.10.2026 | 20,29 | 20,60 | 20,25 | 20,53 | 1,18% | 427.461,00 |
| 05.10.2026 | 20,49 | 20,55 | 20,22 | 20,29 | -1,22% | 307.943,00 |
| 02.10.2026 | 20,52 | 20,74 | 20,36 | 20,54 | 0,93% | 285.320,00 |
| 01.10.2026 | 20,50 | 20,51 | 20,27 | 20,35 | -0,68% | 327.188,00 |
| 30.09.2026 | 20,76 | 20,76 | 20,45 | 20,49 | -0,77% | 389.539,00 |
| 29.09.2026 | 20,59 | 20,71 | 20,39 | 20,65 | 0,83% | 373.052,00 |
| 28.09.2026 | 20,75 | 20,94 | 20,44 | 20,48 | -1,16% | 305.770,00 |
| 25.09.2026 | 20,50 | 20,82 | 20,27 | 20,72 | 0,83% | 532.377,00 |
| 24.09.2026 | 20,31 | 20,66 | 20,29 | 20,55 | 1,48% | 495.582,00 |
| 23.09.2026 | 20,30 | 20,40 | 20,08 | 20,25 | -0,64% | 485.653,00 |
| 22.09.2026 | 20,45 | 20,54 | 20,29 | 20,38 | 0,25% | 369.300,00 |
| 21.09.2026 | 20,37 | 20,53 | 20,26 | 20,33 | 0,25% | 346.399,00 |
| 18.09.2026 | 20,31 | 20,44 | 20,16 | 20,28 | -0,59% | 1.548.340,00 |
| 17.09.2026 | 20,85 | 20,94 | 20,37 | 20,40 | -1,45% | 404.305,00 |
| 16.09.2026 | 20,77 | 20,94 | 20,48 | 20,70 | -0,24% | 480.993,00 |
| 15.09.2026 | 20,81 | 20,91 | 20,66 | 20,75 | -0,53% | 315.082,00 |
| 14.09.2026 | 20,89 | 21,03 | 20,70 | 20,86 | 0,72% | 275.431,00 |
| 11.09.2026 | 20,99 | 20,99 | 20,65 | 20,71 | -0,58% | 328.865,00 |
| 10.09.2026 | 21,01 | 21,14 | 20,76 | 20,83 | -2,66% | 363.164,00 |
| 09.09.2026 | 21,49 | 21,52 | 21,26 | 21,40 | -0,42% | 357.920,00 |
| 08.09.2026 | 21,43 | 21,68 | 21,38 | 21,49 | 0,00% | 390.496,00 |
| 04.09.2026 | 21,36 | 21,64 | 21,35 | 21,49 | 0,33% | 199.019,00 |
| 03.09.2026 | 21,62 | 21,62 | 21,35 | 21,42 | -0,05% | 225.618,00 |
| 02.09.2026 | 21,59 | 21,65 | 21,32 | 21,43 | -0,33% | 290.014,00 |
| 01.09.2026 | 21,35 | 21,50 | 21,34 | 21,50 | 0,75% | 271.519,00 |
| 31.08.2026 | 21,45 | 21,50 | 21,27 | 21,34 | -1,07% | 441.232,00 |
| 28.08.2026 | 21,54 | 21,74 | 21,44 | 21,57 | 0,61% | 310.784,00 |
| 27.08.2026 | 21,57 | 21,61 | 21,41 | 21,44 | -1,24% | 296.475,00 |
| 26.08.2026 | 21,91 | 21,91 | 21,66 | 21,71 | -1,09% | 415.576,00 |
| 25.08.2026 | 22,02 | 22,04 | 21,83 | 21,95 | -0,23% | 322.002,00 |
| 24.08.2026 | 21,85 | 22,10 | 21,81 | 22,00 | 0,92% | 314.920,00 |
| 21.08.2026 | 22,00 | 22,00 | 21,75 | 21,80 | -0,82% | 728.490,00 |
| 20.08.2026 | 22,00 | 22,05 | 21,84 | 21,98 | -0,23% | 378.732,00 |
| 19.08.2026 | 21,97 | 22,03 | 21,84 | 22,03 | 0,78% | 469.483,00 |
| 18.08.2026 | 22,07 | 22,14 | 21,83 | 21,86 | -0,23% | 288.935,00 |
| 17.08.2026 | 22,00 | 22,00 | 21,80 | 21,91 | -0,41% | 261.350,00 |
| 14.08.2026 | 22,05 | 22,11 | 21,93 | 22,00 | 0,18% | 301.646,00 |
| 13.08.2026 | 21,97 | 22,11 | 21,87 | 21,96 | 0,50% | 339.039,00 |
| 12.08.2026 | 21,57 | 21,88 | 21,57 | 21,85 | 1,30% | 291.098,00 |
| 11.08.2026 | 21,62 | 21,66 | 21,36 | 21,57 | 0,47% | 328.114,00 |
| 10.08.2026 | 21,70 | 21,70 | 21,33 | 21,47 | -1,29% | 351.808,00 |
| 07.08.2026 | 21,72 | 21,94 | 21,63 | 21,75 | -0,23% | 311.160,00 |
| 06.08.2026 | 22,00 | 22,07 | 21,67 | 21,80 | 0,00% | 384.846,00 |
| 05.08.2026 | 21,90 | 21,90 | 21,55 | 21,80 | -0,23% | 360.475,00 |
| 04.08.2026 | 21,88 | 21,88 | 21,43 | 21,85 | -1,00% | 462.612,00 |
| 03.08.2026 | 22,13 | 22,49 | 21,83 | 22,07 | 0,46% | 513.233,00 |
| 31.07.2026 | 21,89 | 21,98 | 21,55 | 21,97 | 0,46% | 413.151,00 |
| 30.07.2026 | 22,41 | 22,49 | 21,48 | 21,87 | -2,24% | 372.714,00 |
| 29.07.2026 | 22,17 | 22,71 | 22,06 | 22,37 | 2,10% | 457.434,00 |
| 28.07.2026 | 22,19 | 22,22 | 21,83 | 21,91 | -0,54% | 372.955,00 |
| 27.07.2026 | 22,01 | 22,27 | 21,83 | 22,03 | 0,14% | 308.290,00 |
| 24.07.2026 | 21,87 | 22,11 | 21,87 | 22,00 | 0,87% | 183.871,00 |
| 23.07.2026 | 22,14 | 22,16 | 21,67 | 21,81 | -1,62% | 324.543,00 |
| 22.07.2026 | 22,61 | 22,61 | 22,09 | 22,17 | -1,60% | 202.418,00 |
| 21.07.2026 | 22,46 | 22,56 | 22,28 | 22,53 | 0,63% | 366.735,00 |
| 20.07.2026 | 22,40 | 22,54 | 22,03 | 22,39 | 0,77% | 269.856,00 |
| 17.07.2026 | 22,36 | 22,66 | 22,13 | 22,22 | -0,63% | 225.028,00 |
| 16.07.2026 | 21,63 | 22,38 | 21,63 | 22,36 | 3,90% | 330.331,00 |
| 15.07.2026 | 21,52 | 21,82 | 21,48 | 21,52 | -0,42% | 205.296,00 |
| 14.07.2026 | 21,66 | 21,72 | 21,52 | 21,61 | 0,79% | 301.039,00 |
| 13.07.2026 | 21,26 | 21,55 | 21,18 | 21,44 | 0,70% | 282.756,00 |
| 10.07.2026 | 21,61 | 21,61 | 21,11 | 21,29 | -0,65% | 256.513,00 |
| 09.07.2026 | 21,55 | 21,56 | 21,34 | 21,43 | 0,00% | 354.004,00 |
| 08.07.2026 | 21,50 | 21,60 | 21,35 | 21,43 | -0,56% | 577.078,00 |
| 07.07.2026 | 21,59 | 21,79 | 21,43 | 21,55 | 0,56% | 470.751,00 |
| 06.07.2026 | 21,77 | 21,77 | 21,43 | 21,43 | -0,65% | 286.710,00 |
| 02.07.2026 | 21,63 | 21,72 | 21,49 | 21,57 | 0,42% | 472.753,00 |
| 01.07.2026 | 21,63 | 21,69 | 21,40 | 21,48 | -0,14% | 462.224,00 |
| 30.06.2026 | 21,73 | 22,01 | 21,34 | 21,51 | -1,92% | 521.245,00 |
| 29.06.2026 | 21,64 | 21,95 | 21,57 | 21,93 | 0,87% | 402.687,00 |
| 26.06.2026 | 21,21 | 21,76 | 21,08 | 21,74 | 2,84% | 1.400.766,00 |
| 25.06.2026 | 21,20 | 21,39 | 20,95 | 21,14 | -0,52% | 235.349,00 |
| 24.06.2026 | 20,90 | 21,45 | 20,90 | 21,25 | 2,02% | 611.918,00 |
| 23.06.2026 | 20,67 | 20,95 | 20,65 | 20,83 | 1,56% | 431.249,00 |
| 22.06.2026 | 20,68 | 20,79 | 20,46 | 20,51 | -0,44% | 277.510,00 |
| 18.06.2026 | 20,81 | 20,82 | 20,46 | 20,60 | -0,29% | 487.298,00 |
| 17.06.2026 | 20,81 | 20,95 | 20,58 | 20,66 | -1,24% | 304.986,00 |
| 16.06.2026 | 20,75 | 20,95 | 20,70 | 20,92 | 1,55% | 172.895,00 |
| 15.06.2026 | 20,88 | 20,93 | 20,56 | 20,60 | -1,58% | 216.772,00 |
| 12.06.2026 | 20,95 | 21,01 | 20,73 | 20,93 | 0,48% | 228.538,00 |
| 11.06.2026 | 20,64 | 21,08 | 20,61 | 20,83 | -0,71% | 348.162,00 |
| 10.06.2026 | 20,87 | 21,08 | 20,71 | 20,98 | 0,82% | 476.593,00 |
| 09.06.2026 | 20,73 | 21,00 | 20,62 | 20,81 | 0,92% | 335.193,00 |
| 08.06.2026 | 20,48 | 20,71 | 20,43 | 20,62 | 0,49% | 356.310,00 |
| 05.06.2026 | 20,24 | 20,67 | 20,16 | 20,52 | 2,24% | 284.725,00 |
| 04.06.2026 | 20,18 | 20,25 | 19,91 | 20,07 | 0,75% | 199.710,00 |