10,780$
1,03%
Echtzeit-Aktienkurs Greystone Housing Impact Investors LP
Bid:
Ask:
Aktienkurse zur Greystone Housing Impact Investors LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 10,70 | 10,79 | 10,56 | 10,73 | 0,56% | 47.230,00 |
| 29.08.2025 | 10,80 | 10,94 | 10,61 | 10,67 | -0,65% | 44.011,00 |
| 28.08.2025 | 11,03 | 11,03 | 10,72 | 10,74 | -1,56% | 46.345,00 |
| 27.08.2025 | 11,00 | 11,00 | 10,80 | 10,91 | -0,27% | 31.272,00 |
| 26.08.2025 | 10,95 | 11,00 | 10,90 | 10,94 | -0,09% | 19.076,00 |
| 25.08.2025 | 10,99 | 11,00 | 10,80 | 10,95 | 1,11% | 38.587,00 |
| 22.08.2025 | 10,81 | 10,90 | 10,79 | 10,83 | -0,28% | 52.370,00 |
| 21.08.2025 | 10,69 | 10,87 | 10,61 | 10,86 | 1,59% | 40.085,00 |
| 20.08.2025 | 10,62 | 10,70 | 10,45 | 10,69 | 0,28% | 59.633,00 |
| 19.08.2025 | 10,96 | 11,00 | 10,60 | 10,66 | -2,29% | 85.967,00 |
| 18.08.2025 | 10,51 | 11,12 | 10,51 | 10,91 | 4,40% | 191.133,00 |
| 15.08.2025 | 10,45 | 10,58 | 10,39 | 10,45 | 0,10% | 21.192,00 |
| 14.08.2025 | 10,39 | 10,50 | 10,35 | 10,44 | -0,25% | 45.690,00 |
| 13.08.2025 | 10,55 | 10,65 | 10,37 | 10,47 | -0,89% | 57.124,00 |
| 12.08.2025 | 10,38 | 10,60 | 10,38 | 10,56 | 1,64% | 39.328,00 |
| 11.08.2025 | 10,39 | 10,55 | 10,34 | 10,39 | 0,68% | 82.307,00 |
| 08.08.2025 | 10,32 | 10,42 | 10,15 | 10,32 | 0,68% | 65.040,00 |
| 07.08.2025 | 10,70 | 10,74 | 10,15 | 10,25 | -4,30% | 152.597,00 |
| 06.08.2025 | 10,86 | 10,86 | 10,71 | 10,71 | -1,11% | 34.474,00 |
| 05.08.2025 | 10,88 | 10,90 | 10,81 | 10,83 | -0,64% | 38.386,00 |
| 04.08.2025 | 11,02 | 11,14 | 10,88 | 10,90 | -1,00% | 59.822,00 |
| 01.08.2025 | 11,08 | 11,24 | 10,98 | 11,01 | -0,18% | 35.991,00 |
| 31.07.2025 | 11,30 | 11,45 | 10,99 | 11,03 | -1,43% | 64.573,00 |
| 30.07.2025 | 10,87 | 11,28 | 10,85 | 11,19 | 3,44% | 68.435,00 |
| 29.07.2025 | 10,92 | 10,98 | 10,81 | 10,82 | -1,39% | 29.290,00 |
| 28.07.2025 | 10,95 | 11,04 | 10,88 | 10,97 | -0,36% | 68.043,00 |
| 25.07.2025 | 11,04 | 11,07 | 10,91 | 11,01 | -0,99% | 43.621,00 |
| 24.07.2025 | 11,16 | 11,20 | 11,05 | 11,12 | 0,00% | 29.241,00 |
| 23.07.2025 | 11,03 | 11,17 | 10,92 | 11,12 | 0,91% | 32.300,00 |
| 22.07.2025 | 11,18 | 11,20 | 10,98 | 11,02 | -0,63% | 63.085,00 |
| 21.07.2025 | 11,23 | 11,35 | 11,05 | 11,09 | -0,89% | 62.857,00 |
| 18.07.2025 | 11,15 | 11,26 | 11,15 | 11,19 | -0,18% | 25.195,00 |
| 17.07.2025 | 11,28 | 11,46 | 11,15 | 11,21 | -1,23% | 28.267,00 |
| 16.07.2025 | 11,40 | 11,49 | 11,21 | 11,35 | -0,18% | 38.990,00 |
| 15.07.2025 | 11,50 | 11,54 | 11,29 | 11,37 | -1,13% | 43.942,00 |
| 14.07.2025 | 11,51 | 11,58 | 11,20 | 11,50 | -0,52% | 69.922,00 |
| 11.07.2025 | 11,63 | 11,76 | 11,51 | 11,56 | -0,43% | 8.348,00 |
| 10.07.2025 | 11,81 | 11,96 | 11,61 | 11,61 | -2,35% | 24.997,00 |
| 09.07.2025 | 11,52 | 12,00 | 11,52 | 11,89 | 3,30% | 51.044,00 |
| 08.07.2025 | 11,60 | 11,81 | 11,51 | 11,51 | -0,86% | 35.037,00 |
| 07.07.2025 | 11,53 | 11,66 | 11,53 | 11,61 | 1,13% | 43.379,00 |
| 03.07.2025 | 11,55 | 11,64 | 11,47 | 11,48 | -1,54% | 28.162,00 |
| 02.07.2025 | 11,29 | 11,67 | 11,28 | 11,66 | 3,28% | 32.830,00 |
| 01.07.2025 | 11,26 | 11,46 | 11,16 | 11,29 | -0,27% | 88.481,00 |
| 30.06.2025 | 11,59 | 11,59 | 11,10 | 11,32 | -4,95% | 82.684,00 |
| 27.06.2025 | 12,08 | 12,22 | 11,80 | 11,91 | -1,08% | 26.444,00 |
| 26.06.2025 | 12,17 | 12,22 | 11,92 | 12,04 | -0,82% | 20.597,00 |
| 25.06.2025 | 12,25 | 12,47 | 11,93 | 12,14 | -0,49% | 41.423,00 |
| 24.06.2025 | 12,03 | 12,45 | 12,03 | 12,20 | 0,16% | 57.466,00 |
| 23.06.2025 | 12,10 | 12,35 | 12,03 | 12,18 | 0,58% | 107.550,00 |
| 20.06.2025 | 11,82 | 12,27 | 11,82 | 12,11 | 0,75% | 72.297,00 |
| 18.06.2025 | 12,00 | 12,16 | 11,70 | 12,02 | -1,07% | 119.446,00 |
| 17.06.2025 | 12,11 | 12,25 | 12,04 | 12,15 | -0,49% | 53.560,00 |
| 16.06.2025 | 12,10 | 12,25 | 11,90 | 12,21 | 2,61% | 77.526,00 |
| 13.06.2025 | 11,81 | 12,00 | 11,80 | 11,90 | 0,51% | 30.647,00 |
| 12.06.2025 | 11,95 | 12,00 | 11,80 | 11,84 | -0,92% | 20.760,00 |
| 11.06.2025 | 11,78 | 12,00 | 11,70 | 11,95 | 0,76% | 25.405,00 |
| 10.06.2025 | 11,80 | 11,90 | 11,75 | 11,86 | -0,17% | 19.780,00 |
| 09.06.2025 | 11,98 | 11,99 | 11,78 | 11,88 | -0,42% | 28.543,00 |
| 06.06.2025 | 11,85 | 11,95 | 11,73 | 11,93 | 0,76% | 15.583,00 |
| 05.06.2025 | 11,73 | 11,90 | 11,67 | 11,84 | 1,28% | 35.189,00 |
| 04.06.2025 | 11,86 | 11,86 | 11,29 | 11,69 | -0,55% | 67.995,00 |
| 03.06.2025 | 11,88 | 11,90 | 11,70 | 11,76 | -0,80% | 18.707,00 |
| 02.06.2025 | 12,00 | 12,16 | 11,52 | 11,85 | -1,25% | 19.253,00 |
| 30.05.2025 | 11,85 | 12,00 | 11,76 | 12,00 | 1,01% | 19.932,00 |
| 29.05.2025 | 11,76 | 11,92 | 11,76 | 11,88 | 1,19% | 25.779,00 |
| 28.05.2025 | 11,75 | 11,92 | 11,55 | 11,74 | 0,43% | 17.493,00 |
| 27.05.2025 | 11,87 | 11,93 | 11,53 | 11,69 | -1,18% | 57.418,00 |
| 23.05.2025 | 11,62 | 11,87 | 11,52 | 11,83 | 2,69% | 36.574,00 |
| 22.05.2025 | 11,31 | 11,69 | 11,26 | 11,52 | 0,88% | 53.334,00 |
| 21.05.2025 | 11,54 | 11,63 | 11,27 | 11,42 | 0,18% | 20.030,00 |
| 20.05.2025 | 11,63 | 11,73 | 11,31 | 11,40 | -0,96% | 58.112,00 |
| 19.05.2025 | 11,48 | 11,65 | 11,48 | 11,51 | 0,70% | 17.868,00 |
| 16.05.2025 | 11,68 | 11,74 | 11,36 | 11,43 | -1,89% | 25.980,00 |
| 15.05.2025 | 11,53 | 11,71 | 11,35 | 11,65 | 2,19% | 25.396,00 |
| 14.05.2025 | 11,68 | 11,68 | 11,35 | 11,40 | -0,96% | 17.467,00 |
| 13.05.2025 | 11,60 | 11,70 | 11,51 | 11,51 | -0,86% | 23.175,00 |
| 12.05.2025 | 11,73 | 11,92 | 11,44 | 11,61 | 0,17% | 63.565,00 |
| 09.05.2025 | 11,31 | 11,90 | 11,31 | 11,59 | 1,85% | 36.566,00 |
| 08.05.2025 | 11,35 | 11,50 | 11,35 | 11,38 | -0,09% | 30.591,00 |
| 07.05.2025 | 11,63 | 11,63 | 11,27 | 11,39 | -2,06% | 39.555,00 |
| 06.05.2025 | 11,94 | 11,99 | 11,50 | 11,63 | -2,51% | 21.240,00 |
| 05.05.2025 | 11,98 | 12,01 | 11,63 | 11,93 | 2,40% | 38.046,00 |
| 02.05.2025 | 12,21 | 12,32 | 11,49 | 11,65 | -4,12% | 78.651,00 |
| 01.05.2025 | 12,54 | 12,60 | 12,15 | 12,15 | -3,19% | 34.359,00 |
| 30.04.2025 | 12,30 | 12,70 | 12,09 | 12,55 | 2,20% | 107.610,00 |
| 29.04.2025 | 11,46 | 12,35 | 11,46 | 12,28 | 8,19% | 93.677,00 |
| 28.04.2025 | 11,39 | 11,44 | 11,25 | 11,35 | 0,09% | 39.067,00 |
| 25.04.2025 | 11,51 | 11,65 | 11,26 | 11,34 | -2,49% | 45.928,00 |
| 24.04.2025 | 11,70 | 11,92 | 11,50 | 11,63 | 0,09% | 20.673,00 |
| 23.04.2025 | 11,86 | 11,88 | 11,40 | 11,62 | -0,85% | 23.203,00 |
| 22.04.2025 | 11,30 | 11,80 | 11,26 | 11,72 | 3,90% | 33.375,00 |
| 21.04.2025 | 11,33 | 11,34 | 11,17 | 11,28 | -0,62% | 28.237,00 |
| 17.04.2025 | 11,23 | 11,46 | 11,23 | 11,35 | 0,09% | 15.680,00 |
| 16.04.2025 | 11,21 | 11,48 | 11,16 | 11,34 | 0,35% | 22.918,00 |
| 15.04.2025 | 11,20 | 11,45 | 11,17 | 11,30 | 0,89% | 35.457,00 |
| 14.04.2025 | 11,18 | 11,47 | 11,12 | 11,20 | 0,63% | 42.663,00 |
| 11.04.2025 | 11,01 | 11,20 | 10,96 | 11,13 | 0,63% | 26.092,00 |
| 10.04.2025 | 11,05 | 11,50 | 10,98 | 11,06 | -4,49% | 48.495,00 |
| 09.04.2025 | 11,07 | 11,90 | 10,85 | 11,58 | 3,58% | 66.270,00 |