185,910$
-0,73%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 185,11 | 186,13 | 183,55 | 185,91 | -0,73% | 1.432.792,00 |
| 19.11.2024 | 183,74 | 187,49 | 182,50 | 187,27 | 2,17% | 1.619.712,00 |
| 18.11.2024 | 179,19 | 183,48 | 178,98 | 183,29 | 2,01% | 2.268.550,00 |
| 15.11.2024 | 177,52 | 180,87 | 177,01 | 179,67 | 0,82% | 2.696.095,00 |
| 14.11.2024 | 178,58 | 179,09 | 177,37 | 178,21 | 0,04% | 2.084.388,00 |
| 13.11.2024 | 182,00 | 182,03 | 178,05 | 178,13 | -1,47% | 1.826.585,00 |
| 12.11.2024 | 183,00 | 184,20 | 180,39 | 180,79 | -1,13% | 1.875.793,00 |
| 11.11.2024 | 182,20 | 184,29 | 181,76 | 182,85 | 0,48% | 1.836.954,00 |
| 08.11.2024 | 179,74 | 183,35 | 179,25 | 181,98 | 1,97% | 2.226.379,00 |
| 07.11.2024 | 174,10 | 179,71 | 173,80 | 178,47 | 2,79% | 3.976.851,00 |
| 06.11.2024 | 177,00 | 178,27 | 171,25 | 173,62 | -4,09% | 4.599.005,00 |
| 05.11.2024 | 177,46 | 181,12 | 176,40 | 181,02 | 2,09% | 1.376.013,00 |
| 04.11.2024 | 175,94 | 177,49 | 175,06 | 177,32 | 0,75% | 1.253.011,00 |
| 01.11.2024 | 178,06 | 179,48 | 174,96 | 176,00 | -1,25% | 1.516.665,00 |
| 31.10.2024 | 180,75 | 181,70 | 178,09 | 178,23 | -2,16% | 2.013.908,00 |
| 30.10.2024 | 183,21 | 184,63 | 181,13 | 182,17 | -0,34% | 2.077.878,00 |
| 29.10.2024 | 183,00 | 185,32 | 182,39 | 182,80 | -0,28% | 2.090.380,00 |
| 28.10.2024 | 182,00 | 185,17 | 181,27 | 183,31 | 1,27% | 2.693.289,00 |
| 25.10.2024 | 184,46 | 193,88 | 180,36 | 181,01 | 9,62% | 6.085.235,00 |
| 24.10.2024 | 166,54 | 166,60 | 164,50 | 165,13 | -0,40% | 1.432.664,00 |
| 23.10.2024 | 165,10 | 166,57 | 164,96 | 165,80 | 0,33% | 1.169.769,00 |
| 22.10.2024 | 164,61 | 166,29 | 164,13 | 165,25 | 0,03% | 1.497.575,00 |
| 21.10.2024 | 164,44 | 165,60 | 163,42 | 165,20 | -0,11% | 1.879.688,00 |
| 18.10.2024 | 164,01 | 165,65 | 163,47 | 165,38 | 1,03% | 980.209,00 |
| 17.10.2024 | 161,51 | 164,25 | 160,79 | 163,69 | 0,96% | 1.164.012,00 |
| 16.10.2024 | 161,00 | 162,67 | 160,52 | 162,13 | 0,57% | 1.307.366,00 |
| 15.10.2024 | 163,07 | 164,60 | 160,84 | 161,21 | -0,48% | 2.636.085,00 |
| 14.10.2024 | 161,07 | 162,88 | 160,32 | 161,98 | 0,78% | 1.363.939,00 |
| 11.10.2024 | 159,05 | 160,80 | 158,86 | 160,73 | 1,18% | 1.346.011,00 |
| 10.10.2024 | 158,36 | 160,16 | 158,23 | 158,85 | -0,18% | 880.176,00 |
| 09.10.2024 | 158,50 | 159,31 | 157,51 | 159,13 | 0,54% | 822.471,00 |
| 08.10.2024 | 157,13 | 158,72 | 155,71 | 158,28 | 1,16% | 953.846,00 |
| 07.10.2024 | 155,80 | 156,71 | 155,16 | 156,47 | -0,34% | 980.941,00 |
| 04.10.2024 | 157,29 | 157,84 | 155,60 | 157,00 | -0,19% | 1.119.456,00 |
| 03.10.2024 | 160,03 | 160,49 | 156,97 | 157,30 | -1,44% | 1.194.189,00 |
| 02.10.2024 | 158,68 | 160,18 | 158,21 | 159,60 | -0,42% | 1.354.754,00 |
| 01.10.2024 | 162,85 | 162,85 | 159,08 | 160,27 | -0,96% | 1.344.322,00 |
| 30.09.2024 | 159,58 | 162,13 | 159,47 | 161,83 | 0,42% | 2.137.272,00 |
| 27.09.2024 | 163,24 | 163,24 | 161,09 | 161,16 | -0,56% | 1.548.367,00 |
| 26.09.2024 | 165,00 | 165,00 | 161,24 | 162,06 | -0,52% | 1.453.403,00 |
| 25.09.2024 | 163,17 | 165,17 | 162,23 | 162,90 | 0,47% | 1.674.056,00 |
| 24.09.2024 | 160,61 | 163,31 | 159,92 | 162,13 | 0,73% | 1.675.043,00 |
| 23.09.2024 | 159,74 | 161,91 | 159,19 | 160,96 | 1,42% | 1.611.124,00 |
| 20.09.2024 | 157,38 | 160,34 | 157,15 | 158,70 | -0,13% | 6.992.481,00 |
| 19.09.2024 | 160,00 | 160,34 | 157,45 | 158,90 | 0,41% | 1.796.326,00 |
| 18.09.2024 | 157,87 | 159,90 | 156,56 | 158,25 | 0,43% | 1.481.333,00 |
| 17.09.2024 | 160,74 | 161,61 | 157,19 | 157,58 | -2,05% | 1.669.422,00 |
| 16.09.2024 | 159,46 | 161,38 | 158,74 | 160,87 | 1,22% | 1.449.942,00 |
| 13.09.2024 | 160,45 | 160,83 | 158,29 | 158,93 | -0,97% | 1.462.582,00 |
| 12.09.2024 | 158,48 | 160,52 | 157,67 | 160,49 | 1,31% | 1.372.315,00 |
| 11.09.2024 | 155,40 | 158,84 | 154,54 | 158,42 | 1,06% | 1.914.642,00 |
| 10.09.2024 | 150,11 | 157,11 | 150,02 | 156,76 | 4,97% | 1.794.123,00 |
| 09.09.2024 | 148,03 | 149,65 | 147,70 | 149,34 | 0,76% | 1.497.168,00 |
| 06.09.2024 | 149,99 | 150,00 | 147,21 | 148,22 | -1,13% | 1.740.108,00 |
| 05.09.2024 | 149,10 | 150,08 | 148,15 | 149,91 | 0,55% | 1.299.337,00 |
| 04.09.2024 | 150,14 | 150,47 | 147,30 | 149,09 | -0,47% | 1.222.075,00 |
| 03.09.2024 | 150,36 | 150,97 | 149,14 | 149,79 | -1,20% | 1.604.880,00 |
| 30.08.2024 | 150,36 | 152,10 | 149,31 | 151,61 | 1,41% | 3.050.948,00 |
| 29.08.2024 | 149,74 | 150,85 | 148,68 | 149,50 | -0,41% | 1.141.444,00 |
| 28.08.2024 | 150,61 | 151,60 | 149,27 | 150,11 | -0,33% | 1.082.424,00 |
| 27.08.2024 | 149,14 | 151,14 | 148,81 | 150,61 | 0,01% | 1.076.788,00 |
| 26.08.2024 | 152,90 | 153,50 | 150,02 | 150,59 | -1,04% | 911.199,00 |
| 23.08.2024 | 151,18 | 152,74 | 150,18 | 152,18 | 0,99% | 1.594.839,00 |
| 22.08.2024 | 150,04 | 151,26 | 149,43 | 150,69 | 0,62% | 874.770,00 |
| 21.08.2024 | 149,06 | 150,37 | 148,65 | 149,76 | 0,44% | 1.241.781,00 |
| 20.08.2024 | 148,77 | 149,33 | 147,91 | 149,10 | 0,32% | 1.040.374,00 |
| 19.08.2024 | 149,24 | 150,70 | 148,05 | 148,62 | -0,66% | 1.399.633,00 |
| 16.08.2024 | 149,40 | 150,57 | 148,76 | 149,60 | -0,17% | 1.253.300,00 |
| 15.08.2024 | 151,12 | 151,90 | 148,69 | 149,86 | -0,87% | 1.501.967,00 |
| 14.08.2024 | 149,85 | 152,84 | 149,58 | 151,18 | 1,08% | 1.215.095,00 |
| 13.08.2024 | 149,99 | 150,49 | 149,08 | 149,57 | 0,55% | 1.435.757,00 |
| 12.08.2024 | 149,78 | 150,23 | 147,09 | 148,75 | -0,91% | 1.102.251,00 |
| 09.08.2024 | 149,96 | 150,76 | 148,38 | 150,12 | 0,31% | 801.791,00 |
| 08.08.2024 | 147,45 | 149,97 | 147,31 | 149,66 | 1,71% | 1.160.417,00 |
| 07.08.2024 | 149,07 | 151,83 | 146,86 | 147,14 | -1,00% | 1.191.828,00 |
| 06.08.2024 | 144,88 | 150,75 | 144,07 | 148,63 | 2,88% | 1.333.883,00 |
| 05.08.2024 | 147,52 | 150,13 | 144,18 | 144,47 | -4,22% | 2.305.640,00 |
| 02.08.2024 | 151,75 | 152,90 | 148,24 | 150,84 | -0,95% | 1.594.180,00 |
| 01.08.2024 | 150,26 | 153,19 | 150,26 | 152,29 | 1,87% | 1.992.094,00 |
| 31.07.2024 | 147,52 | 150,99 | 146,91 | 149,49 | 3,07% | 3.343.957,00 |
| 30.07.2024 | 147,49 | 147,56 | 144,06 | 145,04 | -1,46% | 1.675.817,00 |
| 29.07.2024 | 145,63 | 147,50 | 144,57 | 147,19 | 1,06% | 1.607.936,00 |
| 26.07.2024 | 142,86 | 146,40 | 141,00 | 145,65 | -1,17% | 3.204.396,00 |
| 25.07.2024 | 151,65 | 151,86 | 146,14 | 147,37 | -2,83% | 2.421.411,00 |
| 24.07.2024 | 154,75 | 155,61 | 151,49 | 151,66 | -2,21% | 1.563.629,00 |
| 23.07.2024 | 155,18 | 156,73 | 154,87 | 155,09 | -0,30% | 1.091.724,00 |
| 22.07.2024 | 155,33 | 156,68 | 154,10 | 155,56 | 0,25% | 1.321.140,00 |
| 19.07.2024 | 155,66 | 155,98 | 154,21 | 155,17 | 0,37% | 1.168.755,00 |
| 18.07.2024 | 156,37 | 157,22 | 154,23 | 154,60 | -1,42% | 1.414.563,00 |
| 17.07.2024 | 161,24 | 162,33 | 156,18 | 156,83 | -3,39% | 2.011.317,00 |
| 16.07.2024 | 160,39 | 162,58 | 159,27 | 162,33 | 1,77% | 1.189.185,00 |
| 15.07.2024 | 158,93 | 159,70 | 157,54 | 159,50 | 0,73% | 919.281,00 |
| 12.07.2024 | 158,55 | 159,57 | 158,05 | 158,35 | 0,39% | 1.219.897,00 |
| 11.07.2024 | 157,70 | 160,46 | 157,01 | 157,73 | 1,35% | 1.661.864,00 |
| 10.07.2024 | 154,00 | 155,78 | 153,26 | 155,63 | 1,52% | 1.452.482,00 |
| 09.07.2024 | 153,75 | 154,13 | 151,61 | 153,30 | -0,23% | 1.078.541,00 |
| 08.07.2024 | 151,49 | 153,99 | 151,43 | 153,66 | 1,47% | 1.148.645,00 |
| 05.07.2024 | 151,80 | 152,52 | 150,35 | 151,44 | -0,18% | 1.251.521,00 |
| 03.07.2024 | 153,38 | 154,06 | 151,70 | 151,71 | -0,78% | 879.721,00 |
| 02.07.2024 | 152,18 | 153,78 | 151,92 | 152,91 | 0,51% | 1.153.721,00 |