52,790$
1,99%
Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 52,00 | 53,56 | 52,00 | 52,79 | 1,99% | 14.227.908,00 |
| 19.12.2024 | 53,17 | 53,51 | 51,74 | 51,76 | -1,99% | 7.794.768,00 |
| 18.12.2024 | 54,30 | 54,82 | 52,78 | 52,81 | -3,14% | 7.530.547,00 |
| 17.12.2024 | 54,41 | 55,15 | 54,14 | 54,52 | -0,11% | 4.930.810,00 |
| 16.12.2024 | 55,05 | 55,47 | 54,52 | 54,58 | -1,37% | 5.607.722,00 |
| 13.12.2024 | 55,00 | 55,51 | 54,77 | 55,34 | 0,36% | 3.853.856,00 |
| 12.12.2024 | 55,20 | 55,88 | 55,06 | 55,14 | -0,33% | 3.872.141,00 |
| 11.12.2024 | 55,67 | 55,98 | 55,17 | 55,32 | -0,82% | 5.737.563,00 |
| 10.12.2024 | 56,22 | 56,32 | 55,69 | 55,78 | -1,24% | 5.076.454,00 |
| 09.12.2024 | 56,11 | 56,68 | 55,77 | 56,48 | 0,55% | 3.908.309,00 |
| 06.12.2024 | 56,11 | 56,36 | 55,95 | 56,17 | 0,20% | 3.075.106,00 |
| 05.12.2024 | 55,97 | 56,17 | 55,68 | 56,06 | -0,20% | 3.783.178,00 |
| 04.12.2024 | 56,38 | 56,57 | 55,94 | 56,17 | 0,25% | 3.996.037,00 |
| 03.12.2024 | 56,90 | 56,94 | 56,00 | 56,03 | -1,16% | 4.836.900,00 |
| 02.12.2024 | 57,56 | 57,67 | 56,41 | 56,69 | -2,07% | 5.034.040,00 |
| 29.11.2024 | 58,50 | 58,65 | 57,79 | 57,89 | -0,74% | 3.481.893,00 |
| 27.11.2024 | 58,14 | 58,79 | 58,13 | 58,32 | 0,99% | 3.016.136,00 |
| 26.11.2024 | 57,39 | 57,84 | 57,08 | 57,75 | 0,52% | 3.027.241,00 |
| 25.11.2024 | 57,53 | 57,72 | 57,17 | 57,45 | 0,00% | 6.774.011,00 |
| 22.11.2024 | 57,61 | 57,88 | 57,30 | 57,45 | 1,00% | 3.262.157,00 |
| 20.11.2024 | 56,92 | 57,27 | 56,63 | 56,88 | -0,52% | 4.080.769,00 |
| 19.11.2024 | 56,72 | 57,33 | 56,32 | 57,18 | 0,72% | 3.354.604,00 |
| 18.11.2024 | 56,17 | 56,89 | 55,97 | 56,77 | 0,41% | 4.154.962,00 |
| 15.11.2024 | 56,08 | 56,62 | 55,95 | 56,54 | 0,84% | 7.875.785,00 |
| 14.11.2024 | 56,84 | 56,84 | 55,88 | 56,07 | -1,46% | 5.063.354,00 |
| 13.11.2024 | 57,45 | 57,59 | 56,62 | 56,90 | -0,21% | 3.736.809,00 |
| 12.11.2024 | 57,35 | 57,65 | 56,98 | 57,02 | -1,09% | 3.640.820,00 |
| 11.11.2024 | 57,52 | 58,65 | 57,48 | 57,65 | 0,24% | 5.032.916,00 |
| 08.11.2024 | 56,80 | 57,71 | 56,70 | 57,51 | 2,00% | 5.561.716,00 |
| 07.11.2024 | 57,27 | 57,33 | 56,26 | 56,38 | -1,09% | 7.197.981,00 |
| 06.11.2024 | 58,24 | 58,24 | 56,00 | 57,00 | -3,09% | 11.330.292,00 |
| 05.11.2024 | 59,00 | 59,01 | 57,92 | 58,82 | -0,79% | 5.484.370,00 |
| 04.11.2024 | 58,99 | 60,05 | 58,91 | 59,29 | 0,70% | 4.670.089,00 |
| 01.11.2024 | 59,41 | 59,83 | 58,82 | 58,88 | -0,83% | 4.600.160,00 |
| 31.10.2024 | 60,25 | 60,40 | 59,32 | 59,37 | -1,84% | 8.989.237,00 |
| 30.10.2024 | 60,52 | 61,00 | 60,30 | 60,48 | 0,12% | 4.554.088,00 |
| 29.10.2024 | 61,11 | 61,34 | 60,40 | 60,41 | -1,44% | 4.904.630,00 |
| 28.10.2024 | 61,81 | 62,11 | 61,18 | 61,29 | -0,03% | 4.239.467,00 |
| 25.10.2024 | 63,21 | 63,29 | 61,21 | 61,31 | -3,16% | 5.922.395,00 |
| 24.10.2024 | 64,15 | 64,68 | 63,29 | 63,31 | -1,45% | 3.823.874,00 |
| 23.10.2024 | 63,60 | 64,42 | 63,60 | 64,24 | 0,86% | 4.223.186,00 |
| 22.10.2024 | 63,58 | 63,95 | 63,44 | 63,69 | -0,16% | 2.829.962,00 |
| 21.10.2024 | 64,54 | 64,88 | 63,75 | 63,79 | -1,42% | 3.286.545,00 |
| 18.10.2024 | 64,00 | 64,77 | 63,62 | 64,71 | 1,17% | 3.184.822,00 |
| 17.10.2024 | 63,84 | 64,10 | 63,43 | 63,96 | -0,42% | 3.444.360,00 |
| 16.10.2024 | 63,42 | 64,30 | 63,39 | 64,23 | 1,37% | 3.609.251,00 |
| 15.10.2024 | 62,49 | 63,74 | 62,36 | 63,36 | 2,01% | 3.833.105,00 |
| 14.10.2024 | 61,73 | 62,33 | 61,53 | 62,11 | 0,58% | 3.124.200,00 |
| 11.10.2024 | 61,73 | 62,02 | 61,50 | 61,75 | 0,46% | 2.878.694,00 |
| 10.10.2024 | 61,80 | 62,27 | 61,17 | 61,47 | -0,55% | 3.179.883,00 |
| 09.10.2024 | 61,48 | 61,92 | 61,31 | 61,81 | 0,49% | 2.865.568,00 |
| 08.10.2024 | 61,78 | 61,95 | 61,10 | 61,51 | -0,26% | 4.434.956,00 |
| 07.10.2024 | 61,87 | 61,87 | 61,46 | 61,67 | -0,55% | 4.005.897,00 |
| 04.10.2024 | 61,62 | 62,57 | 61,17 | 62,01 | -0,62% | 5.241.548,00 |
| 03.10.2024 | 62,30 | 62,51 | 61,79 | 62,40 | -0,03% | 3.603.998,00 |
| 02.10.2024 | 62,53 | 62,82 | 62,01 | 62,42 | -0,92% | 4.299.240,00 |
| 01.10.2024 | 63,33 | 63,61 | 62,76 | 63,00 | -0,66% | 5.287.888,00 |
| 30.09.2024 | 62,95 | 63,49 | 62,51 | 63,42 | 1,10% | 7.007.071,00 |
| 27.09.2024 | 62,81 | 63,27 | 62,54 | 62,73 | 0,40% | 4.277.206,00 |
| 26.09.2024 | 62,49 | 63,00 | 62,18 | 62,48 | -0,26% | 4.210.379,00 |
| 25.09.2024 | 62,71 | 62,88 | 62,30 | 62,64 | 0,13% | 5.117.264,00 |
| 24.09.2024 | 62,01 | 62,90 | 61,73 | 62,56 | 0,39% | 5.120.533,00 |
| 23.09.2024 | 62,00 | 62,49 | 61,85 | 62,32 | 1,12% | 4.114.244,00 |
| 20.09.2024 | 60,56 | 61,76 | 60,44 | 61,63 | 1,53% | 12.020.249,00 |
| 19.09.2024 | 61,95 | 62,10 | 60,42 | 60,70 | -2,40% | 7.191.937,00 |
| 18.09.2024 | 62,54 | 63,23 | 61,89 | 62,19 | -0,48% | 4.539.429,00 |
| 17.09.2024 | 62,76 | 63,14 | 62,48 | 62,49 | -0,30% | 3.576.879,00 |
| 16.09.2024 | 62,98 | 63,23 | 62,58 | 62,68 | -0,05% | 3.041.214,00 |
| 13.09.2024 | 62,82 | 62,90 | 62,09 | 62,71 | 0,48% | 3.500.139,00 |
| 12.09.2024 | 62,61 | 62,79 | 61,95 | 62,41 | -0,32% | 2.751.196,00 |
| 11.09.2024 | 62,35 | 62,70 | 61,90 | 62,61 | -0,32% | 2.947.505,00 |
| 10.09.2024 | 63,01 | 63,10 | 62,58 | 62,81 | -0,08% | 2.446.242,00 |
| 09.09.2024 | 62,11 | 62,97 | 62,05 | 62,86 | 0,74% | 4.450.248,00 |
| 06.09.2024 | 62,38 | 62,67 | 61,78 | 62,40 | 0,11% | 4.414.452,00 |
| 05.09.2024 | 63,20 | 63,39 | 62,13 | 62,33 | -0,61% | 4.682.117,00 |
| 04.09.2024 | 62,28 | 62,89 | 62,28 | 62,71 | 0,69% | 4.029.456,00 |
| 03.09.2024 | 61,63 | 62,61 | 61,52 | 62,28 | 0,27% | 4.808.587,00 |
| 30.08.2024 | 61,54 | 62,23 | 61,52 | 62,11 | 1,16% | 5.699.956,00 |
| 29.08.2024 | 61,97 | 62,08 | 60,98 | 61,40 | -0,95% | 3.675.341,00 |
| 28.08.2024 | 62,30 | 62,41 | 61,56 | 61,99 | -0,26% | 3.289.631,00 |
| 27.08.2024 | 61,61 | 62,27 | 61,49 | 62,15 | 0,62% | 3.487.180,00 |
| 26.08.2024 | 61,48 | 61,99 | 61,39 | 61,77 | 1,11% | 3.402.420,00 |
| 23.08.2024 | 60,71 | 61,29 | 60,62 | 61,09 | 0,98% | 4.237.360,00 |
| 22.08.2024 | 60,93 | 60,99 | 60,34 | 60,50 | -0,71% | 3.407.101,00 |
| 21.08.2024 | 60,59 | 60,96 | 60,19 | 60,93 | 0,61% | 3.299.988,00 |
| 20.08.2024 | 60,86 | 61,03 | 60,29 | 60,56 | -0,49% | 3.160.245,00 |
| 19.08.2024 | 60,04 | 60,90 | 60,03 | 60,86 | 1,35% | 2.656.097,00 |
| 16.08.2024 | 59,77 | 60,20 | 59,63 | 60,05 | 0,57% | 6.533.718,00 |
| 15.08.2024 | 59,88 | 59,94 | 59,41 | 59,71 | -0,75% | 5.507.234,00 |
| 14.08.2024 | 60,38 | 60,45 | 59,97 | 60,16 | -0,25% | 4.163.076,00 |
| 13.08.2024 | 60,83 | 60,98 | 60,11 | 60,31 | 0,00% | 4.224.515,00 |
| 12.08.2024 | 60,32 | 60,38 | 59,74 | 60,31 | -0,43% | 4.337.683,00 |
| 09.08.2024 | 60,50 | 60,68 | 59,92 | 60,57 | 0,58% | 3.340.495,00 |
| 08.08.2024 | 60,34 | 60,41 | 59,56 | 60,22 | -0,10% | 6.665.044,00 |
| 07.08.2024 | 60,45 | 61,60 | 60,27 | 60,28 | -0,26% | 7.674.507,00 |
| 06.08.2024 | 58,88 | 61,35 | 58,56 | 60,44 | 2,13% | 8.950.750,00 |
| 05.08.2024 | 56,88 | 59,96 | 56,88 | 59,18 | -0,24% | 12.095.060,00 |
| 02.08.2024 | 57,65 | 59,44 | 57,65 | 59,32 | 2,26% | 8.050.635,00 |
| 01.08.2024 | 57,64 | 58,06 | 57,49 | 58,01 | 1,01% | 5.570.981,00 |
| 31.07.2024 | 58,26 | 58,29 | 57,35 | 57,43 | -1,61% | 7.584.589,00 |