24,940$
1,59%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2023 | 24,78 | 25,02 | 24,74 | 24,94 | 1,59% | 542.778,00 |
| 13.09.2023 | 25,02 | 25,15 | 24,51 | 24,55 | -1,96% | 987.544,00 |
| 12.09.2023 | 25,14 | 25,19 | 24,96 | 25,04 | -0,36% | 554.400,00 |
| 11.09.2023 | 25,54 | 25,65 | 24,79 | 25,13 | -1,02% | 1.338.658,00 |
| 08.09.2023 | 24,50 | 25,42 | 24,50 | 25,39 | 3,80% | 3.813.115,00 |
| 07.09.2023 | 25,30 | 25,30 | 24,26 | 24,46 | -4,15% | 6.067.120,00 |
| 06.09.2023 | 25,91 | 26,00 | 25,41 | 25,52 | -1,58% | 406.858,00 |
| 05.09.2023 | 26,04 | 26,23 | 25,79 | 25,93 | -0,80% | 704.490,00 |
| 01.09.2023 | 26,10 | 26,29 | 26,02 | 26,14 | 1,00% | 443.782,00 |
| 31.08.2023 | 25,99 | 26,12 | 25,86 | 25,88 | -0,04% | 745.275,00 |
| 30.08.2023 | 25,86 | 25,95 | 25,65 | 25,89 | 0,39% | 443.338,00 |
| 29.08.2023 | 25,33 | 25,81 | 25,22 | 25,79 | 1,70% | 521.767,00 |
| 28.08.2023 | 25,24 | 25,60 | 25,24 | 25,36 | 1,04% | 305.686,00 |
| 25.08.2023 | 25,46 | 25,47 | 25,04 | 25,10 | -0,71% | 337.200,00 |
| 24.08.2023 | 25,30 | 25,85 | 25,27 | 25,28 | -0,35% | 420.133,00 |
| 23.08.2023 | 25,11 | 25,43 | 24,88 | 25,37 | 1,85% | 493.924,00 |
| 22.08.2023 | 25,17 | 25,17 | 24,83 | 24,91 | -0,24% | 366.459,00 |
| 21.08.2023 | 24,99 | 25,11 | 24,69 | 24,97 | -0,28% | 499.992,00 |
| 18.08.2023 | 24,79 | 25,18 | 24,79 | 25,04 | 0,00% | 734.490,00 |
| 17.08.2023 | 25,19 | 25,49 | 25,01 | 25,04 | -0,12% | 564.711,00 |
| 16.08.2023 | 25,34 | 25,38 | 24,99 | 25,07 | -0,63% | 433.296,00 |
| 15.08.2023 | 25,61 | 25,61 | 25,15 | 25,23 | -2,55% | 315.812,00 |
| 14.08.2023 | 26,06 | 26,19 | 25,84 | 25,89 | -1,15% | 329.474,00 |
| 11.08.2023 | 26,17 | 26,40 | 26,17 | 26,19 | -0,34% | 375.079,00 |
| 10.08.2023 | 26,25 | 26,54 | 26,20 | 26,28 | 0,42% | 320.320,00 |
| 09.08.2023 | 26,60 | 26,60 | 26,13 | 26,17 | -1,47% | 636.900,00 |
| 08.08.2023 | 26,43 | 26,75 | 26,25 | 26,56 | -0,71% | 659.590,00 |
| 07.08.2023 | 26,06 | 26,80 | 25,99 | 26,75 | 2,81% | 476.695,00 |
| 04.08.2023 | 25,64 | 26,12 | 25,64 | 26,02 | 1,25% | 454.047,00 |
| 03.08.2023 | 25,55 | 25,76 | 25,42 | 25,70 | -0,12% | 445.322,00 |
| 02.08.2023 | 25,67 | 25,92 | 25,65 | 25,73 | -0,27% | 543.594,00 |
| 01.08.2023 | 25,94 | 26,02 | 25,34 | 25,80 | -0,77% | 638.930,00 |
| 31.07.2023 | 26,13 | 26,22 | 25,59 | 26,00 | 0,00% | 694.885,00 |
| 28.07.2023 | 25,25 | 26,41 | 24,75 | 26,00 | 1,01% | 777.458,00 |
| 27.07.2023 | 26,20 | 26,38 | 25,66 | 25,74 | -1,76% | 756.324,00 |
| 26.07.2023 | 25,83 | 26,24 | 25,83 | 26,20 | 1,39% | 527.013,00 |
| 25.07.2023 | 25,77 | 26,05 | 25,71 | 25,84 | -0,31% | 906.531,00 |
| 24.07.2023 | 25,65 | 25,99 | 25,62 | 25,92 | 0,97% | 576.225,00 |
| 21.07.2023 | 25,89 | 25,91 | 25,65 | 25,67 | -0,54% | 590.475,00 |
| 20.07.2023 | 26,17 | 26,17 | 25,64 | 25,81 | -1,19% | 682.321,00 |
| 19.07.2023 | 25,92 | 26,20 | 25,87 | 26,12 | 1,59% | 760.185,00 |
| 18.07.2023 | 25,25 | 25,80 | 25,20 | 25,71 | 2,15% | 870.491,00 |
| 17.07.2023 | 25,10 | 25,27 | 24,96 | 25,17 | -0,63% | 650.120,00 |
| 14.07.2023 | 25,45 | 25,49 | 25,14 | 25,33 | -1,02% | 597.033,00 |
| 13.07.2023 | 25,42 | 25,65 | 25,31 | 25,59 | 0,59% | 403.647,00 |
| 12.07.2023 | 25,85 | 25,85 | 25,41 | 25,44 | 0,00% | 609.406,00 |
| 11.07.2023 | 25,01 | 25,58 | 24,92 | 25,44 | 2,25% | 1.235.204,00 |
| 10.07.2023 | 24,32 | 24,91 | 24,29 | 24,88 | 1,72% | 640.250,00 |
| 07.07.2023 | 23,99 | 24,76 | 23,99 | 24,46 | 1,66% | 502.401,00 |
| 06.07.2023 | 23,83 | 24,13 | 23,58 | 24,06 | -0,46% | 468.028,00 |
| 05.07.2023 | 24,26 | 24,72 | 23,96 | 24,17 | -0,66% | 481.437,00 |
| 03.07.2023 | 23,76 | 24,37 | 23,71 | 24,33 | 2,44% | 232.270,00 |
| 30.06.2023 | 23,90 | 24,05 | 23,45 | 23,75 | -0,08% | 781.483,00 |
| 29.06.2023 | 23,28 | 23,85 | 23,28 | 23,77 | 0,72% | 435.257,00 |
| 28.06.2023 | 23,90 | 23,90 | 23,32 | 23,60 | -1,38% | 702.084,00 |
| 27.06.2023 | 23,85 | 24,22 | 23,70 | 23,93 | 0,13% | 764.353,00 |
| 26.06.2023 | 22,84 | 24,00 | 22,84 | 23,90 | 4,46% | 610.815,00 |
| 23.06.2023 | 23,17 | 23,36 | 22,84 | 22,88 | -2,43% | 1.045.451,00 |
| 22.06.2023 | 23,87 | 23,93 | 23,17 | 23,45 | -1,64% | 426.667,00 |
| 21.06.2023 | 23,69 | 23,87 | 23,46 | 23,84 | -0,21% | 471.079,00 |
| 20.06.2023 | 24,20 | 24,20 | 23,65 | 23,89 | -1,20% | 420.673,00 |
| 16.06.2023 | 24,20 | 24,21 | 23,83 | 24,18 | 0,37% | 1.194.624,00 |
| 15.06.2023 | 23,79 | 24,12 | 23,58 | 24,09 | 0,67% | 629.775,00 |
| 14.06.2023 | 24,06 | 24,29 | 23,72 | 23,93 | 0,21% | 473.658,00 |
| 13.06.2023 | 24,06 | 24,33 | 23,82 | 23,88 | 0,59% | 502.188,00 |
| 12.06.2023 | 24,00 | 24,15 | 23,60 | 23,74 | -1,21% | 729.190,00 |
| 09.06.2023 | 24,03 | 24,22 | 23,92 | 24,03 | -0,21% | 368.094,00 |
| 08.06.2023 | 24,30 | 24,41 | 23,91 | 24,08 | -1,67% | 581.508,00 |
| 07.06.2023 | 23,84 | 24,59 | 23,75 | 24,49 | 3,82% | 982.607,00 |
| 06.06.2023 | 23,06 | 23,81 | 22,81 | 23,59 | 3,06% | 611.869,00 |
| 05.06.2023 | 22,99 | 23,22 | 22,87 | 22,89 | -1,93% | 350.720,00 |
| 02.06.2023 | 22,98 | 23,40 | 22,92 | 23,34 | 3,46% | 546.181,00 |
| 01.06.2023 | 22,89 | 22,89 | 22,32 | 22,56 | -1,14% | 614.998,00 |
| 31.05.2023 | 22,90 | 23,00 | 22,48 | 22,82 | -0,39% | 968.064,00 |
| 30.05.2023 | 22,40 | 22,94 | 22,32 | 22,91 | 2,69% | 696.041,00 |
| 26.05.2023 | 22,07 | 22,37 | 21,85 | 22,31 | 1,13% | 608.570,00 |
| 25.05.2023 | 22,10 | 22,20 | 21,76 | 22,06 | -0,85% | 500.919,00 |
| 24.05.2023 | 22,85 | 22,89 | 22,18 | 22,25 | -3,18% | 454.900,00 |
| 23.05.2023 | 22,97 | 23,58 | 22,97 | 22,98 | 0,35% | 673.311,00 |
| 22.05.2023 | 22,85 | 23,14 | 22,56 | 22,90 | 0,22% | 707.063,00 |
| 19.05.2023 | 23,35 | 23,40 | 22,72 | 22,85 | -1,17% | 900.031,00 |
| 18.05.2023 | 23,04 | 23,30 | 22,89 | 23,12 | -0,52% | 461.879,00 |
| 17.05.2023 | 22,79 | 23,25 | 22,72 | 23,24 | 2,15% | 754.899,00 |
| 16.05.2023 | 23,42 | 23,43 | 22,74 | 22,75 | -2,94% | 657.890,00 |
| 15.05.2023 | 23,56 | 23,65 | 23,30 | 23,44 | -0,04% | 601.143,00 |
| 12.05.2023 | 23,84 | 23,84 | 23,29 | 23,45 | -1,26% | 642.980,00 |
| 11.05.2023 | 23,78 | 23,99 | 23,58 | 23,75 | -1,08% | 729.580,00 |
| 10.05.2023 | 23,98 | 24,08 | 23,78 | 24,01 | 1,39% | 834.232,00 |
| 09.05.2023 | 23,92 | 24,09 | 23,41 | 23,68 | -2,03% | 1.482.362,00 |
| 08.05.2023 | 24,46 | 24,47 | 23,86 | 24,17 | -1,19% | 628.436,00 |
| 05.05.2023 | 24,59 | 24,77 | 24,02 | 24,46 | 0,82% | 794.319,00 |
| 04.05.2023 | 23,54 | 24,28 | 23,21 | 24,26 | 2,58% | 1.046.540,00 |
| 03.05.2023 | 23,31 | 23,93 | 23,09 | 23,65 | 2,25% | 1.383.392,00 |
| 02.05.2023 | 22,96 | 23,16 | 22,56 | 23,13 | -0,09% | 971.810,00 |
| 01.05.2023 | 22,77 | 23,22 | 22,77 | 23,15 | 1,14% | 841.241,00 |
| 28.04.2023 | 22,80 | 23,57 | 22,28 | 22,89 | 3,02% | 1.464.957,00 |
| 27.04.2023 | 21,83 | 22,33 | 21,83 | 22,22 | 1,69% | 476.079,00 |
| 26.04.2023 | 21,88 | 22,34 | 21,73 | 21,85 | -1,27% | 575.475,00 |
| 25.04.2023 | 22,17 | 22,47 | 22,04 | 22,13 | -1,38% | 539.763,00 |
| 24.04.2023 | 22,35 | 22,53 | 22,16 | 22,44 | 0,31% | 887.826,00 |