2,170$
-3,98%
Echtzeit-Aktienkurs Orion Office REIT Inc.
Bid:
Ask:
Aktienkurse zur Orion Office REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,26 | 2,27 | 2,14 | 2,17 | -3,98% | 7.138.100,00 |
| 26.06.2025 | 2,30 | 2,32 | 2,23 | 2,26 | 0,00% | 564.661,00 |
| 25.06.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 1,35% | 865.073,00 |
| 24.06.2025 | 2,37 | 2,43 | 2,23 | 2,23 | -8,23% | 733.909,00 |
| 23.06.2025 | 2,12 | 2,45 | 2,08 | 2,43 | 20,30% | 1.756.361,00 |
| 20.06.2025 | 1,93 | 2,20 | 1,90 | 2,02 | 5,76% | 1.347.513,00 |
| 18.06.2025 | 1,96 | 2,02 | 1,87 | 1,91 | -3,05% | 651.730,00 |
| 17.06.2025 | 1,97 | 2,00 | 1,93 | 1,97 | -0,51% | 379.669,00 |
| 16.06.2025 | 1,92 | 2,00 | 1,91 | 1,98 | 3,66% | 438.402,00 |
| 13.06.2025 | 1,90 | 1,95 | 1,88 | 1,91 | -1,04% | 404.205,00 |
| 12.06.2025 | 1,98 | 2,01 | 1,92 | 1,93 | -3,02% | 411.428,00 |
| 11.06.2025 | 2,23 | 2,24 | 1,97 | 1,99 | -9,13% | 726.399,00 |
| 10.06.2025 | 2,16 | 2,20 | 2,11 | 2,19 | 2,82% | 557.337,00 |
| 09.06.2025 | 2,11 | 2,13 | 2,05 | 2,13 | 1,43% | 195.366,00 |
| 06.06.2025 | 2,07 | 2,14 | 2,07 | 2,10 | 3,45% | 416.619,00 |
| 05.06.2025 | 2,03 | 2,05 | 2,00 | 2,03 | -1,93% | 325.812,00 |
| 04.06.2025 | 2,04 | 2,08 | 2,00 | 2,07 | 2,48% | 298.811,00 |
| 03.06.2025 | 1,90 | 2,05 | 1,88 | 2,02 | 7,45% | 370.965,00 |
| 02.06.2025 | 1,91 | 1,95 | 1,86 | 1,88 | -1,57% | 884.502,00 |
| 30.05.2025 | 1,81 | 1,97 | 1,78 | 1,91 | 5,52% | 3.359.221,00 |
| 29.05.2025 | 1,80 | 1,84 | 1,76 | 1,81 | 1,12% | 430.341,00 |
| 28.05.2025 | 1,90 | 1,91 | 1,75 | 1,79 | -5,29% | 579.878,00 |
| 27.05.2025 | 1,81 | 1,91 | 1,75 | 1,89 | 6,78% | 610.886,00 |
| 23.05.2025 | 1,79 | 1,79 | 1,71 | 1,77 | 2,31% | 587.701,00 |
| 22.05.2025 | 1,70 | 1,74 | 1,63 | 1,73 | 1,17% | 737.531,00 |
| 21.05.2025 | 1,79 | 1,79 | 1,68 | 1,71 | -4,47% | 718.066,00 |
| 20.05.2025 | 1,86 | 1,87 | 1,74 | 1,79 | -3,76% | 520.725,00 |
| 19.05.2025 | 1,90 | 1,92 | 1,84 | 1,86 | -4,62% | 458.622,00 |
| 16.05.2025 | 2,00 | 2,02 | 1,95 | 1,95 | -1,52% | 414.228,00 |
| 15.05.2025 | 1,96 | 1,99 | 1,93 | 1,98 | 0,00% | 280.476,00 |
| 14.05.2025 | 2,12 | 2,15 | 1,94 | 1,98 | -8,33% | 567.047,00 |
| 13.05.2025 | 2,19 | 2,19 | 2,12 | 2,16 | 1,41% | 306.224,00 |
| 12.05.2025 | 2,08 | 2,17 | 2,07 | 2,13 | 5,97% | 587.948,00 |
| 09.05.2025 | 1,94 | 2,01 | 1,90 | 2,01 | 3,61% | 410.074,00 |
| 08.05.2025 | 2,05 | 2,06 | 1,80 | 1,94 | -2,51% | 914.546,00 |
| 07.05.2025 | 1,99 | 2,02 | 1,96 | 1,99 | 1,02% | 370.459,00 |
| 06.05.2025 | 1,97 | 1,99 | 1,94 | 1,97 | -1,01% | 216.441,00 |
| 05.05.2025 | 1,94 | 2,02 | 1,92 | 1,99 | 1,53% | 318.184,00 |
| 02.05.2025 | 1,92 | 1,98 | 1,91 | 1,96 | 3,16% | 325.420,00 |
| 01.05.2025 | 1,84 | 1,92 | 1,79 | 1,90 | 3,83% | 461.758,00 |
| 30.04.2025 | 1,77 | 1,84 | 1,72 | 1,83 | 3,98% | 383.042,00 |
| 29.04.2025 | 1,76 | 1,78 | 1,71 | 1,76 | 1,15% | 254.636,00 |
| 28.04.2025 | 1,74 | 1,78 | 1,71 | 1,74 | -0,57% | 234.914,00 |
| 25.04.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -1,69% | 305.764,00 |
| 24.04.2025 | 1,76 | 1,81 | 1,70 | 1,78 | 1,71% | 335.669,00 |
| 23.04.2025 | 1,75 | 1,79 | 1,70 | 1,75 | 2,34% | 638.967,00 |
| 22.04.2025 | 1,68 | 1,72 | 1,62 | 1,71 | 4,27% | 451.846,00 |
| 21.04.2025 | 1,62 | 1,66 | 1,57 | 1,64 | 1,23% | 476.946,00 |
| 17.04.2025 | 1,60 | 1,65 | 1,59 | 1,62 | 2,53% | 631.293,00 |
| 16.04.2025 | 1,52 | 1,59 | 1,46 | 1,58 | 3,95% | 1.152.300,00 |
| 15.04.2025 | 1,62 | 1,63 | 1,50 | 1,52 | -3,80% | 1.160.516,00 |
| 14.04.2025 | 1,66 | 1,68 | 1,52 | 1,58 | -1,86% | 924.929,00 |
| 11.04.2025 | 1,63 | 1,67 | 1,58 | 1,61 | 3,87% | 728.834,00 |
| 10.04.2025 | 1,73 | 1,73 | 1,53 | 1,55 | -11,43% | 669.846,00 |
| 09.04.2025 | 1,60 | 1,83 | 1,50 | 1,75 | 9,38% | 1.046.598,00 |
| 08.04.2025 | 1,73 | 1,79 | 1,58 | 1,60 | -5,88% | 667.317,00 |
| 07.04.2025 | 1,83 | 1,89 | 1,67 | 1,70 | -8,11% | 1.059.153,00 |
| 04.04.2025 | 1,78 | 1,88 | 1,74 | 1,85 | 0,54% | 950.686,00 |
| 03.04.2025 | 1,99 | 2,01 | 1,84 | 1,84 | -10,24% | 683.108,00 |
| 02.04.2025 | 2,08 | 2,12 | 1,98 | 2,05 | -3,30% | 691.948,00 |
| 01.04.2025 | 2,14 | 2,17 | 2,08 | 2,12 | -0,93% | 504.505,00 |
| 31.03.2025 | 2,15 | 2,17 | 2,08 | 2,14 | -0,93% | 718.289,00 |
| 28.03.2025 | 2,24 | 2,26 | 2,15 | 2,16 | -2,70% | 486.054,00 |
| 27.03.2025 | 2,21 | 2,29 | 2,20 | 2,22 | 0,91% | 410.279,00 |
| 26.03.2025 | 2,12 | 2,22 | 2,10 | 2,20 | 2,80% | 1.017.772,00 |
| 25.03.2025 | 2,24 | 2,24 | 2,12 | 2,14 | -4,89% | 939.599,00 |
| 24.03.2025 | 2,35 | 2,39 | 2,23 | 2,25 | -2,60% | 608.174,00 |
| 21.03.2025 | 2,34 | 2,37 | 2,28 | 2,31 | -1,70% | 1.013.031,00 |
| 20.03.2025 | 2,35 | 2,39 | 2,34 | 2,35 | 0,43% | 699.127,00 |
| 19.03.2025 | 2,37 | 2,39 | 2,33 | 2,34 | 0,00% | 651.981,00 |
| 18.03.2025 | 2,46 | 2,54 | 2,34 | 2,34 | -6,02% | 1.087.156,00 |
| 17.03.2025 | 2,41 | 2,51 | 2,37 | 2,49 | 3,75% | 980.390,00 |
| 14.03.2025 | 2,40 | 2,44 | 2,33 | 2,40 | 4,35% | 804.177,00 |
| 13.03.2025 | 2,32 | 2,39 | 2,20 | 2,30 | -1,29% | 1.117.413,00 |
| 12.03.2025 | 2,45 | 2,54 | 2,30 | 2,33 | -4,12% | 1.225.759,00 |
| 11.03.2025 | 2,38 | 2,47 | 2,31 | 2,43 | 2,10% | 1.428.068,00 |
| 10.03.2025 | 2,45 | 2,58 | 2,38 | 2,38 | -4,80% | 1.139.947,00 |
| 07.03.2025 | 2,68 | 2,68 | 2,34 | 2,50 | -8,09% | 2.761.970,00 |
| 06.03.2025 | 3,24 | 3,29 | 2,56 | 2,72 | -29,35% | 4.002.071,00 |
| 05.03.2025 | 4,06 | 4,07 | 3,85 | 3,85 | -3,75% | 457.757,00 |
| 04.03.2025 | 4,12 | 4,12 | 4,00 | 4,00 | -2,68% | 245.352,00 |
| 03.03.2025 | 4,10 | 4,25 | 4,10 | 4,11 | -0,24% | 349.130,00 |
| 28.02.2025 | 4,08 | 4,13 | 4,04 | 4,12 | 1,23% | 327.117,00 |
| 27.02.2025 | 4,05 | 4,16 | 4,05 | 4,07 | -0,49% | 243.678,00 |
| 26.02.2025 | 4,16 | 4,16 | 4,05 | 4,09 | -1,45% | 138.775,00 |
| 25.02.2025 | 4,13 | 4,18 | 4,13 | 4,15 | 0,73% | 205.875,00 |
| 24.02.2025 | 4,05 | 4,16 | 4,04 | 4,12 | 2,23% | 173.661,00 |
| 21.02.2025 | 4,15 | 4,15 | 4,01 | 4,03 | -2,18% | 174.242,00 |
| 20.02.2025 | 4,07 | 4,14 | 4,06 | 4,12 | 0,73% | 210.231,00 |
| 19.02.2025 | 4,08 | 4,11 | 4,04 | 4,09 | -0,24% | 198.114,00 |
| 18.02.2025 | 4,05 | 4,10 | 4,03 | 4,10 | 1,74% | 208.450,00 |
| 14.02.2025 | 4,11 | 4,15 | 4,02 | 4,03 | -1,71% | 165.110,00 |
| 13.02.2025 | 4,04 | 4,10 | 3,98 | 4,10 | 1,74% | 198.748,00 |
| 12.02.2025 | 3,98 | 4,06 | 3,96 | 4,03 | -0,74% | 182.035,00 |
| 11.02.2025 | 4,01 | 4,07 | 3,98 | 4,06 | 0,25% | 187.884,00 |
| 10.02.2025 | 4,03 | 4,08 | 3,98 | 4,05 | 0,50% | 188.464,00 |
| 07.02.2025 | 4,05 | 4,06 | 3,96 | 4,03 | -0,98% | 190.650,00 |
| 06.02.2025 | 4,10 | 4,12 | 4,03 | 4,07 | -0,49% | 160.663,00 |
| 05.02.2025 | 4,07 | 4,11 | 4,05 | 4,09 | 0,99% | 157.575,00 |
| 04.02.2025 | 4,00 | 4,07 | 3,97 | 4,05 | 1,25% | 168.821,00 |