5,320$
1,53%
Echtzeit-Aktienkurs Greystone Housing Impact Investors LP
Bid:
Ask:
Aktienkurse zur Greystone Housing Impact Investors LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.03.2026 | 7,20 | 7,29 | 7,12 | 7,18 | 0,42% | 60.587,00 |
| 13.03.2026 | 7,36 | 7,43 | 7,10 | 7,15 | -1,65% | 77.984,00 |
| 12.03.2026 | 7,27 | 7,42 | 7,27 | 7,27 | -1,09% | 33.381,00 |
| 11.03.2026 | 7,61 | 7,61 | 7,25 | 7,35 | 0,96% | 35.595,00 |
| 10.03.2026 | 7,60 | 7,60 | 7,24 | 7,28 | -3,83% | 61.447,00 |
| 09.03.2026 | 7,60 | 7,65 | 7,45 | 7,57 | -1,05% | 54.747,00 |
| 06.03.2026 | 7,68 | 7,74 | 7,63 | 7,65 | -1,16% | 25.697,00 |
| 05.03.2026 | 7,87 | 7,90 | 7,69 | 7,74 | -1,28% | 42.199,00 |
| 04.03.2026 | 7,70 | 7,90 | 7,70 | 7,84 | 1,69% | 21.692,00 |
| 03.03.2026 | 7,54 | 7,76 | 7,50 | 7,71 | 2,12% | 27.916,00 |
| 02.03.2026 | 7,79 | 7,93 | 7,50 | 7,55 | -3,70% | 151.901,00 |
| 27.02.2026 | 7,81 | 7,96 | 7,80 | 7,84 | -0,13% | 18.607,00 |
| 26.02.2026 | 7,83 | 7,97 | 7,80 | 7,85 | -0,76% | 74.650,00 |
| 25.02.2026 | 7,92 | 7,95 | 7,79 | 7,91 | 1,54% | 47.654,00 |
| 24.02.2026 | 7,71 | 7,88 | 7,71 | 7,79 | 1,04% | 50.279,00 |
| 23.02.2026 | 8,01 | 8,05 | 7,65 | 7,71 | -3,02% | 175.795,00 |
| 20.02.2026 | 7,86 | 8,05 | 7,86 | 7,95 | -0,62% | 44.482,00 |
| 19.02.2026 | 7,87 | 8,00 | 7,85 | 8,00 | 0,63% | 34.085,00 |
| 18.02.2026 | 7,78 | 7,99 | 7,78 | 7,95 | 2,45% | 122.947,00 |
| 17.02.2026 | 7,67 | 7,85 | 7,64 | 7,76 | 0,78% | 75.049,00 |
| 13.02.2026 | 7,55 | 7,77 | 7,54 | 7,70 | 1,72% | 58.019,00 |
| 12.02.2026 | 7,73 | 7,75 | 7,50 | 7,57 | -1,82% | 30.648,00 |
| 11.02.2026 | 7,80 | 7,80 | 7,63 | 7,71 | -1,15% | 32.670,00 |
| 10.02.2026 | 7,67 | 7,82 | 7,62 | 7,80 | 2,50% | 31.909,00 |
| 09.02.2026 | 7,62 | 7,74 | 7,50 | 7,61 | -0,39% | 113.858,00 |
| 06.02.2026 | 7,64 | 7,72 | 7,50 | 7,64 | 0,53% | 84.478,00 |
| 05.02.2026 | 7,63 | 7,73 | 7,51 | 7,60 | -1,68% | 52.000,00 |
| 04.02.2026 | 7,71 | 7,88 | 7,62 | 7,73 | 0,39% | 72.045,00 |
| 03.02.2026 | 7,85 | 7,90 | 7,55 | 7,70 | -2,90% | 93.757,00 |
| 02.02.2026 | 7,94 | 8,00 | 7,81 | 7,93 | 0,00% | 76.725,00 |
| 30.01.2026 | 8,16 | 8,16 | 7,80 | 7,93 | -2,10% | 119.866,00 |
| 29.01.2026 | 7,77 | 8,16 | 7,74 | 8,10 | 5,06% | 142.076,00 |
| 28.01.2026 | 7,94 | 7,96 | 7,66 | 7,71 | -3,14% | 64.407,00 |
| 27.01.2026 | 7,77 | 8,04 | 7,71 | 7,96 | 1,27% | 81.555,00 |
| 26.01.2026 | 7,69 | 7,88 | 7,65 | 7,86 | 2,34% | 58.306,00 |
| 23.01.2026 | 7,90 | 8,06 | 7,67 | 7,68 | -5,30% | 110.973,00 |
| 22.01.2026 | 7,77 | 8,11 | 7,77 | 8,11 | 5,60% | 38.664,00 |
| 21.01.2026 | 7,77 | 7,90 | 7,63 | 7,68 | -1,16% | 28.756,00 |
| 20.01.2026 | 7,99 | 7,99 | 7,69 | 7,77 | -3,60% | 104.950,00 |
| 16.01.2026 | 7,87 | 8,06 | 7,73 | 8,06 | 1,13% | 94.292,00 |
| 15.01.2026 | 7,91 | 8,00 | 7,77 | 7,97 | 1,27% | 98.899,00 |
| 14.01.2026 | 7,38 | 7,89 | 7,37 | 7,87 | 6,64% | 110.450,00 |
| 13.01.2026 | 7,64 | 7,64 | 7,28 | 7,38 | -1,86% | 121.092,00 |
| 12.01.2026 | 7,60 | 7,68 | 7,40 | 7,52 | -1,96% | 101.576,00 |
| 09.01.2026 | 7,27 | 7,75 | 7,27 | 7,67 | 3,23% | 124.258,00 |
| 08.01.2026 | 7,23 | 7,50 | 7,23 | 7,43 | 2,77% | 64.494,00 |
| 07.01.2026 | 7,08 | 7,41 | 7,08 | 7,23 | 1,69% | 124.123,00 |
| 06.01.2026 | 7,25 | 7,25 | 6,95 | 7,11 | -2,20% | 131.087,00 |