20,920$
1,55%
Echtzeit-Aktienkurs CTO Realty Growth Inc.
Bid:
Ask:
Aktienkurse zur CTO Realty Growth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 20,75 | 20,95 | 20,70 | 20,92 | 1,55% | 171.489,00 |
| 15.06.2026 | 20,88 | 20,93 | 20,56 | 20,60 | -1,58% | 215.389,00 |
| 12.06.2026 | 20,95 | 21,01 | 20,73 | 20,93 | 0,48% | 217.616,00 |
| 11.06.2026 | 20,64 | 21,08 | 20,61 | 20,83 | -0,71% | 342.721,00 |
| 10.06.2026 | 20,87 | 21,08 | 20,71 | 20,98 | 0,82% | 476.531,00 |
| 09.06.2026 | 20,73 | 21,00 | 20,62 | 20,81 | 0,92% | 320.874,00 |
| 08.06.2026 | 20,48 | 20,71 | 20,43 | 20,62 | 0,49% | 350.882,00 |
| 05.06.2026 | 20,24 | 20,67 | 20,16 | 20,52 | 2,24% | 257.554,00 |
| 04.06.2026 | 20,18 | 20,25 | 19,91 | 20,07 | 0,75% | 199.710,00 |
| 03.06.2026 | 20,29 | 20,38 | 19,85 | 19,92 | -1,97% | 360.222,00 |
| 02.06.2026 | 20,35 | 20,51 | 20,06 | 20,32 | 0,00% | 302.294,00 |
| 01.06.2026 | 20,39 | 20,54 | 20,28 | 20,32 | -1,12% | 318.232,00 |
| 29.05.2026 | 20,90 | 20,93 | 20,42 | 20,55 | -1,44% | 553.347,00 |
| 28.05.2026 | 20,65 | 20,85 | 20,38 | 20,85 | 1,02% | 341.770,00 |
| 27.05.2026 | 20,65 | 20,85 | 20,50 | 20,64 | 0,68% | 542.709,00 |
| 26.05.2026 | 20,33 | 20,53 | 20,15 | 20,50 | 0,59% | 1.306.068,00 |
| 22.05.2026 | 20,54 | 20,54 | 20,28 | 20,38 | -0,49% | 317.076,00 |
| 21.05.2026 | 20,56 | 20,61 | 20,20 | 20,48 | -1,06% | 715.971,00 |
| 20.05.2026 | 20,65 | 20,84 | 20,58 | 20,70 | -0,10% | 295.849,00 |
| 19.05.2026 | 20,35 | 20,90 | 20,09 | 20,72 | 1,37% | 444.503,00 |
| 18.05.2026 | 20,06 | 20,44 | 20,05 | 20,44 | 2,30% | 721.676,00 |
| 15.05.2026 | 20,00 | 20,12 | 19,84 | 19,98 | -0,50% | 197.786,00 |
| 14.05.2026 | 19,99 | 20,16 | 19,99 | 20,08 | 0,80% | 286.856,00 |
| 13.05.2026 | 20,13 | 20,13 | 19,68 | 19,92 | -1,43% | 284.855,00 |
| 12.05.2026 | 20,28 | 20,33 | 20,04 | 20,21 | -0,25% | 271.876,00 |
| 11.05.2026 | 20,38 | 20,44 | 20,04 | 20,26 | -0,15% | 333.871,00 |
| 08.05.2026 | 20,30 | 20,51 | 20,10 | 20,29 | -0,05% | 782.199,00 |
| 07.05.2026 | 20,50 | 20,56 | 20,25 | 20,30 | -0,98% | 335.736,00 |
| 06.05.2026 | 20,56 | 20,65 | 20,40 | 20,50 | -0,39% | 404.911,00 |
| 05.05.2026 | 20,38 | 20,65 | 20,26 | 20,58 | 1,23% | 306.441,00 |
| 04.05.2026 | 20,41 | 20,59 | 19,95 | 20,33 | -0,54% | 528.691,00 |
| 01.05.2026 | 20,37 | 20,47 | 20,09 | 20,44 | 0,94% | 383.802,00 |
| 30.04.2026 | 20,40 | 20,67 | 20,22 | 20,25 | -0,88% | 387.584,00 |
| 29.04.2026 | 19,92 | 20,61 | 19,91 | 20,43 | 3,71% | 324.939,00 |
| 28.04.2026 | 19,64 | 19,73 | 19,55 | 19,70 | 0,66% | 124.545,00 |
| 27.04.2026 | 19,66 | 19,83 | 19,54 | 19,57 | -0,51% | 158.293,00 |
| 24.04.2026 | 19,51 | 19,69 | 19,37 | 19,67 | 0,46% | 136.438,00 |
| 23.04.2026 | 19,67 | 19,67 | 19,40 | 19,58 | 0,88% | 108.810,00 |
| 22.04.2026 | 19,64 | 19,85 | 19,27 | 19,41 | -0,97% | 176.575,00 |
| 21.04.2026 | 19,93 | 19,99 | 19,57 | 19,60 | -2,29% | 208.723,00 |
| 20.04.2026 | 20,09 | 20,17 | 19,97 | 20,06 | -0,10% | 127.523,00 |
| 17.04.2026 | 19,85 | 20,09 | 19,78 | 20,08 | 1,57% | 208.092,00 |
| 16.04.2026 | 19,56 | 19,78 | 19,56 | 19,77 | 0,51% | 146.323,00 |
| 15.04.2026 | 19,74 | 19,75 | 19,51 | 19,67 | -0,46% | 130.370,00 |
| 14.04.2026 | 19,50 | 19,76 | 19,34 | 19,76 | 1,39% | 162.428,00 |
| 13.04.2026 | 19,52 | 19,60 | 19,30 | 19,49 | -0,31% | 177.491,00 |
| 10.04.2026 | 19,48 | 19,63 | 19,40 | 19,55 | 0,62% | 298.413,00 |
| 09.04.2026 | 19,20 | 19,68 | 19,20 | 19,43 | 1,25% | 281.201,00 |
| 08.04.2026 | 19,22 | 19,30 | 19,15 | 19,19 | 0,47% | 276.560,00 |
| 07.04.2026 | 19,02 | 19,24 | 18,99 | 19,10 | 0,53% | 268.437,00 |
| 06.04.2026 | 18,73 | 19,06 | 18,73 | 19,00 | 1,06% | 176.380,00 |
| 02.04.2026 | 18,44 | 18,84 | 18,43 | 18,80 | 1,51% | 160.519,00 |
| 01.04.2026 | 18,48 | 18,60 | 18,33 | 18,52 | 0,16% | 169.843,00 |
| 31.03.2026 | 18,57 | 18,62 | 18,36 | 18,49 | 0,27% | 232.348,00 |
| 30.03.2026 | 18,30 | 18,59 | 18,19 | 18,44 | 1,88% | 164.432,00 |
| 27.03.2026 | 18,09 | 18,33 | 18,00 | 18,10 | -0,66% | 211.986,00 |
| 26.03.2026 | 18,30 | 18,48 | 18,15 | 18,22 | -0,55% | 183.901,00 |
| 25.03.2026 | 18,42 | 18,53 | 18,25 | 18,32 | -0,43% | 171.185,00 |
| 24.03.2026 | 18,40 | 18,62 | 18,35 | 18,40 | -0,92% | 228.926,00 |
| 23.03.2026 | 18,45 | 18,74 | 18,41 | 18,57 | 1,25% | 198.547,00 |
| 20.03.2026 | 18,77 | 18,82 | 18,22 | 18,34 | -2,24% | 280.932,00 |
| 19.03.2026 | 18,83 | 18,90 | 18,59 | 18,76 | -0,53% | 164.381,00 |
| 18.03.2026 | 19,11 | 19,11 | 18,83 | 18,86 | -1,31% | 206.016,00 |
| 17.03.2026 | 19,13 | 19,22 | 19,00 | 19,11 | 0,68% | 234.308,00 |
| 16.03.2026 | 18,74 | 19,12 | 18,74 | 18,98 | 1,39% | 132.178,00 |
| 13.03.2026 | 18,93 | 19,00 | 18,69 | 18,72 | -0,85% | 186.241,00 |
| 12.03.2026 | 18,72 | 19,09 | 18,51 | 18,88 | -1,67% | 276.527,00 |
| 11.03.2026 | 19,56 | 19,56 | 19,17 | 19,20 | -1,99% | 328.905,00 |
| 10.03.2026 | 19,51 | 19,71 | 19,37 | 19,59 | 0,20% | 255.766,00 |
| 09.03.2026 | 19,45 | 19,64 | 19,21 | 19,55 | -1,11% | 227.115,00 |
| 06.03.2026 | 19,49 | 19,78 | 19,31 | 19,77 | 0,76% | 433.748,00 |
| 05.03.2026 | 19,48 | 19,62 | 19,32 | 19,62 | -0,66% | 251.654,00 |
| 04.03.2026 | 19,55 | 19,82 | 19,41 | 19,75 | 0,56% | 352.378,00 |
| 03.03.2026 | 19,45 | 19,71 | 19,16 | 19,64 | 0,00% | 321.537,00 |
| 02.03.2026 | 19,36 | 19,66 | 19,34 | 19,64 | 0,82% | 763.562,00 |
| 27.02.2026 | 19,46 | 19,69 | 19,36 | 19,48 | -0,26% | 284.684,00 |
| 26.02.2026 | 19,49 | 19,70 | 19,40 | 19,53 | 0,00% | 298.809,00 |
| 25.02.2026 | 19,40 | 19,55 | 19,23 | 19,53 | 0,46% | 257.524,00 |
| 24.02.2026 | 19,77 | 19,88 | 19,36 | 19,44 | -1,62% | 300.404,00 |
| 23.02.2026 | 19,99 | 20,25 | 19,68 | 19,76 | -0,75% | 314.967,00 |
| 20.02.2026 | 19,67 | 20,20 | 19,45 | 19,91 | 3,75% | 387.727,00 |
| 19.02.2026 | 18,98 | 19,19 | 18,89 | 19,19 | 1,05% | 200.401,00 |
| 18.02.2026 | 19,04 | 19,19 | 18,89 | 18,99 | -0,84% | 228.280,00 |
| 17.02.2026 | 18,99 | 19,19 | 18,81 | 19,15 | 1,16% | 237.624,00 |
| 13.02.2026 | 18,62 | 18,97 | 18,47 | 18,93 | 2,32% | 233.541,00 |
| 12.02.2026 | 18,63 | 18,67 | 18,36 | 18,50 | 0,05% | 202.036,00 |
| 11.02.2026 | 18,75 | 18,75 | 18,43 | 18,49 | -0,70% | 137.198,00 |
| 10.02.2026 | 18,50 | 18,72 | 18,37 | 18,62 | 1,31% | 195.267,00 |
| 09.02.2026 | 18,57 | 18,58 | 18,28 | 18,38 | -1,13% | 116.145,00 |
| 06.02.2026 | 18,59 | 18,73 | 18,46 | 18,59 | 0,11% | 274.667,00 |
| 05.02.2026 | 18,27 | 18,59 | 18,17 | 18,57 | 1,64% | 392.599,00 |
| 04.02.2026 | 17,94 | 18,35 | 17,91 | 18,27 | 2,64% | 334.970,00 |
| 03.02.2026 | 17,73 | 17,98 | 17,61 | 17,80 | 0,17% | 317.343,00 |
| 02.02.2026 | 17,75 | 17,98 | 17,70 | 17,77 | 0,00% | 296.628,00 |
| 30.01.2026 | 17,45 | 17,77 | 17,29 | 17,77 | 1,37% | 365.233,00 |
| 29.01.2026 | 17,50 | 17,56 | 17,26 | 17,53 | 0,81% | 216.683,00 |
| 28.01.2026 | 17,75 | 17,79 | 17,32 | 17,39 | -1,86% | 218.352,00 |
| 27.01.2026 | 17,80 | 17,90 | 17,69 | 17,72 | -0,23% | 172.572,00 |
| 26.01.2026 | 18,18 | 18,18 | 17,75 | 17,76 | -1,00% | 206.897,00 |
| 22.01.2026 | 18,20 | 18,31 | 17,81 | 17,94 | -1,10% | 223.146,00 |