5,710$
-1,21%
Echtzeit-Aktienkurs Greystone Housing Impact Investors LP
Bid:
Ask:
Aktienkurse zur Greystone Housing Impact Investors LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 5,84 | 5,87 | 5,72 | 5,75 | -0,52% | 26.507,00 |
| 06.08.2026 | 5,78 | 5,86 | 5,74 | 5,78 | -0,34% | 64.314,00 |
| 05.08.2026 | 5,90 | 5,96 | 5,76 | 5,80 | -2,19% | 47.370,00 |
| 04.08.2026 | 5,99 | 6,04 | 5,90 | 5,93 | 0,17% | 31.822,00 |
| 03.08.2026 | 5,89 | 6,18 | 5,81 | 5,92 | 2,78% | 144.051,00 |
| 31.07.2026 | 5,52 | 6,05 | 5,52 | 5,76 | 5,49% | 220.680,00 |
| 30.07.2026 | 5,32 | 5,49 | 5,29 | 5,46 | 4,00% | 66.190,00 |
| 29.07.2026 | 5,32 | 5,34 | 5,21 | 5,25 | -1,32% | 34.650,00 |
| 28.07.2026 | 5,39 | 5,39 | 5,27 | 5,32 | 0,00% | 80.851,00 |
| 27.07.2026 | 5,28 | 5,50 | 5,16 | 5,32 | 3,91% | 92.076,00 |
| 24.07.2026 | 4,96 | 5,14 | 4,96 | 5,12 | 2,20% | 51.506,00 |
| 23.07.2026 | 5,19 | 5,19 | 4,86 | 5,01 | -2,53% | 120.753,00 |
| 22.07.2026 | 5,24 | 5,24 | 5,14 | 5,14 | -2,47% | 42.573,00 |
| 21.07.2026 | 5,25 | 5,31 | 5,23 | 5,27 | 1,15% | 27.654,00 |
| 20.07.2026 | 5,24 | 5,27 | 5,16 | 5,21 | -0,38% | 52.717,00 |
| 17.07.2026 | 5,24 | 5,28 | 5,19 | 5,23 | -0,38% | 29.417,00 |
| 16.07.2026 | 5,27 | 5,29 | 5,24 | 5,25 | 0,38% | 18.923,00 |
| 15.07.2026 | 5,27 | 5,34 | 5,15 | 5,23 | -2,06% | 59.523,00 |
| 14.07.2026 | 5,36 | 5,46 | 5,28 | 5,34 | 1,14% | 51.778,00 |
| 13.07.2026 | 5,43 | 5,45 | 5,26 | 5,28 | -1,86% | 54.251,00 |
| 10.07.2026 | 5,38 | 5,44 | 5,37 | 5,38 | -0,55% | 14.509,00 |
| 09.07.2026 | 5,41 | 5,45 | 5,33 | 5,41 | 0,19% | 34.200,00 |
| 08.07.2026 | 5,56 | 5,60 | 5,40 | 5,40 | -2,88% | 43.993,00 |
| 07.07.2026 | 5,74 | 5,74 | 5,47 | 5,56 | -3,47% | 61.418,00 |
| 06.07.2026 | 6,06 | 6,07 | 5,73 | 5,76 | -3,36% | 63.901,00 |
| 02.07.2026 | 5,90 | 6,00 | 5,71 | 5,96 | 1,36% | 51.564,00 |
| 01.07.2026 | 5,85 | 5,91 | 5,78 | 5,88 | 1,38% | 23.209,00 |
| 30.06.2026 | 5,83 | 5,92 | 5,80 | 5,80 | -3,97% | 42.144,00 |
| 29.06.2026 | 5,83 | 6,11 | 5,83 | 6,04 | 4,50% | 86.931,00 |
| 26.06.2026 | 5,73 | 6,10 | 5,70 | 5,78 | 0,87% | 79.985,00 |
| 25.06.2026 | 5,88 | 5,93 | 5,71 | 5,73 | -2,22% | 48.347,00 |
| 24.06.2026 | 5,96 | 6,00 | 5,80 | 5,86 | -1,35% | 25.048,00 |
| 23.06.2026 | 5,45 | 6,16 | 5,45 | 5,94 | 4,95% | 281.972,00 |
| 22.06.2026 | 5,31 | 5,66 | 5,31 | 5,66 | 9,06% | 183.277,00 |
| 18.06.2026 | 5,20 | 5,25 | 5,18 | 5,19 | -0,57% | 42.704,00 |
| 17.06.2026 | 5,21 | 5,35 | 5,21 | 5,22 | 0,38% | 57.496,00 |
| 16.06.2026 | 5,15 | 5,32 | 5,15 | 5,20 | -0,19% | 53.840,00 |
| 15.06.2026 | 5,26 | 5,33 | 5,15 | 5,21 | 1,17% | 77.807,00 |
| 12.06.2026 | 5,16 | 5,27 | 5,13 | 5,15 | -0,19% | 39.645,00 |
| 11.06.2026 | 5,11 | 5,22 | 5,05 | 5,16 | 0,39% | 35.954,00 |
| 10.06.2026 | 5,16 | 5,24 | 5,14 | 5,14 | -0,39% | 42.355,00 |
| 09.06.2026 | 5,15 | 5,21 | 5,10 | 5,16 | -0,19% | 26.981,00 |
| 08.06.2026 | 5,25 | 5,25 | 5,15 | 5,17 | 0,39% | 23.599,00 |
| 05.06.2026 | 5,26 | 5,28 | 5,14 | 5,15 | -2,28% | 33.954,00 |
| 04.06.2026 | 5,26 | 5,38 | 5,25 | 5,27 | -0,38% | 55.308,00 |
| 03.06.2026 | 5,46 | 5,50 | 5,28 | 5,29 | -2,76% | 22.132,00 |
| 02.06.2026 | 5,42 | 5,51 | 5,35 | 5,44 | 0,74% | 82.542,00 |
| 01.06.2026 | 5,32 | 5,45 | 5,30 | 5,40 | 1,69% | 72.713,00 |
| 29.05.2026 | 5,21 | 5,32 | 5,21 | 5,31 | 1,34% | 63.461,00 |
| 28.05.2026 | 5,20 | 5,27 | 5,20 | 5,24 | -0,38% | 21.433,00 |
| 27.05.2026 | 5,15 | 5,34 | 5,15 | 5,26 | 0,96% | 41.092,00 |
| 26.05.2026 | 5,06 | 5,29 | 5,06 | 5,21 | 2,16% | 155.967,00 |
| 22.05.2026 | 5,10 | 5,18 | 5,06 | 5,10 | -1,16% | 50.699,00 |
| 21.05.2026 | 5,26 | 5,32 | 5,08 | 5,16 | -1,90% | 71.293,00 |
| 20.05.2026 | 5,25 | 5,33 | 5,21 | 5,26 | 0,19% | 62.714,00 |
| 19.05.2026 | 5,25 | 5,34 | 5,25 | 5,25 | -1,32% | 59.783,00 |
| 18.05.2026 | 5,31 | 5,34 | 5,26 | 5,32 | 1,14% | 56.584,00 |
| 15.05.2026 | 5,27 | 5,34 | 5,23 | 5,26 | 0,57% | 64.697,00 |
| 14.05.2026 | 5,26 | 5,31 | 5,22 | 5,23 | 0,58% | 33.226,00 |
| 13.05.2026 | 5,20 | 5,33 | 5,10 | 5,20 | 0,00% | 70.285,00 |
| 12.05.2026 | 5,31 | 5,35 | 5,04 | 5,20 | 2,16% | 59.014,00 |
| 11.05.2026 | 5,41 | 5,41 | 5,08 | 5,09 | -5,91% | 89.586,00 |
| 08.05.2026 | 5,33 | 5,50 | 5,30 | 5,41 | 2,27% | 35.975,00 |
| 07.05.2026 | 5,33 | 5,34 | 5,22 | 5,29 | -0,94% | 52.990,00 |
| 06.05.2026 | 5,37 | 5,40 | 5,30 | 5,34 | 0,00% | 49.065,00 |
| 05.05.2026 | 5,36 | 5,45 | 5,30 | 5,34 | 0,19% | 66.147,00 |
| 04.05.2026 | 5,45 | 5,49 | 5,33 | 5,33 | -2,02% | 64.367,00 |
| 01.05.2026 | 5,40 | 5,56 | 5,31 | 5,44 | 0,74% | 30.956,00 |
| 30.04.2026 | 5,35 | 5,60 | 5,25 | 5,40 | 1,50% | 122.208,00 |
| 29.04.2026 | 5,20 | 5,40 | 5,17 | 5,32 | 2,70% | 115.092,00 |
| 28.04.2026 | 5,16 | 5,18 | 5,07 | 5,18 | 0,78% | 49.145,00 |
| 27.04.2026 | 5,14 | 5,25 | 5,11 | 5,14 | -1,15% | 36.248,00 |
| 24.04.2026 | 5,09 | 5,24 | 5,09 | 5,20 | 0,39% | 35.137,00 |
| 23.04.2026 | 5,29 | 5,29 | 5,05 | 5,18 | -0,19% | 65.788,00 |
| 22.04.2026 | 5,16 | 5,19 | 5,06 | 5,19 | 1,57% | 57.652,00 |
| 21.04.2026 | 5,26 | 5,31 | 5,05 | 5,11 | -1,54% | 76.500,00 |
| 20.04.2026 | 5,23 | 5,39 | 5,15 | 5,19 | -1,89% | 101.876,00 |
| 17.04.2026 | 5,28 | 5,41 | 5,21 | 5,29 | 0,57% | 162.285,00 |
| 16.04.2026 | 5,39 | 5,42 | 5,26 | 5,26 | -1,31% | 55.942,00 |
| 15.04.2026 | 5,29 | 5,43 | 5,26 | 5,33 | 1,72% | 115.568,00 |
| 14.04.2026 | 5,33 | 5,44 | 5,20 | 5,24 | -1,50% | 133.862,00 |
| 13.04.2026 | 5,18 | 5,38 | 5,14 | 5,32 | 3,10% | 102.024,00 |
| 10.04.2026 | 5,04 | 5,24 | 5,04 | 5,16 | 2,58% | 153.819,00 |
| 09.04.2026 | 4,91 | 5,08 | 4,84 | 5,03 | 2,44% | 129.105,00 |
| 08.04.2026 | 5,12 | 5,12 | 4,85 | 4,91 | -1,21% | 161.199,00 |
| 07.04.2026 | 5,10 | 5,10 | 4,95 | 4,97 | -1,97% | 80.401,00 |
| 06.04.2026 | 5,02 | 5,20 | 4,98 | 5,07 | 0,60% | 257.773,00 |
| 02.04.2026 | 4,96 | 5,08 | 4,84 | 5,04 | 0,80% | 146.280,00 |
| 01.04.2026 | 4,96 | 5,30 | 4,90 | 5,00 | 1,63% | 226.698,00 |
| 31.03.2026 | 4,92 | 5,05 | 4,71 | 4,92 | -1,60% | 231.092,00 |
| 30.03.2026 | 5,04 | 5,31 | 4,95 | 5,00 | 1,83% | 320.801,00 |
| 27.03.2026 | 4,99 | 5,07 | 4,79 | 4,91 | 0,00% | 165.307,00 |
| 26.03.2026 | 4,95 | 5,12 | 4,84 | 4,91 | -0,41% | 210.389,00 |
| 25.03.2026 | 5,17 | 5,20 | 4,92 | 4,93 | -2,38% | 328.514,00 |
| 24.03.2026 | 5,53 | 5,60 | 5,04 | 5,05 | -8,68% | 579.799,00 |
| 23.03.2026 | 5,50 | 5,62 | 5,26 | 5,53 | 3,36% | 279.293,00 |
| 20.03.2026 | 5,79 | 5,89 | 5,30 | 5,35 | -9,17% | 488.039,00 |
| 19.03.2026 | 5,70 | 6,23 | 5,70 | 5,89 | 0,34% | 246.272,00 |
| 18.03.2026 | 6,20 | 6,27 | 5,61 | 5,87 | -4,86% | 361.729,00 |
| 17.03.2026 | 6,79 | 6,99 | 6,15 | 6,17 | -14,07% | 408.279,00 |