12,530$
-1,49%
Echtzeit-Aktienkurs Peakstone Realty Trust
Bid:
Ask:
Aktienkurse zur Peakstone Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 12,49 | 12,84 | 12,46 | 12,53 | -1,49% | 147.828,00 |
| 29.08.2025 | 12,77 | 12,77 | 12,51 | 12,72 | -0,31% | 155.595,00 |
| 28.08.2025 | 12,78 | 12,80 | 12,52 | 12,76 | 1,27% | 131.647,00 |
| 27.08.2025 | 12,79 | 12,95 | 12,57 | 12,60 | -0,40% | 97.061,00 |
| 26.08.2025 | 12,55 | 12,81 | 12,42 | 12,65 | -0,32% | 133.882,00 |
| 25.08.2025 | 12,74 | 12,79 | 12,51 | 12,69 | -0,78% | 94.156,00 |
| 22.08.2025 | 12,37 | 12,95 | 12,37 | 12,79 | 3,06% | 139.511,00 |
| 21.08.2025 | 12,38 | 12,67 | 12,38 | 12,41 | -1,19% | 112.223,00 |
| 20.08.2025 | 12,55 | 12,72 | 12,40 | 12,56 | -0,08% | 98.512,00 |
| 19.08.2025 | 12,47 | 12,73 | 12,24 | 12,57 | 0,64% | 183.596,00 |
| 18.08.2025 | 12,25 | 12,54 | 12,16 | 12,49 | 2,04% | 239.992,00 |
| 15.08.2025 | 12,16 | 12,31 | 12,14 | 12,24 | 0,49% | 108.150,00 |
| 14.08.2025 | 12,23 | 12,40 | 12,10 | 12,18 | -1,46% | 154.184,00 |
| 13.08.2025 | 12,01 | 12,60 | 12,00 | 12,36 | 2,83% | 132.575,00 |
| 12.08.2025 | 11,73 | 12,05 | 11,56 | 12,02 | 1,43% | 266.276,00 |
| 11.08.2025 | 11,83 | 12,16 | 11,62 | 11,85 | -1,90% | 497.159,00 |
| 08.08.2025 | 12,21 | 12,96 | 11,50 | 12,08 | -12,59% | 924.750,00 |
| 07.08.2025 | 14,06 | 14,08 | 13,69 | 13,82 | -1,07% | 94.444,00 |
| 06.08.2025 | 13,70 | 14,15 | 13,70 | 13,97 | 0,36% | 119.716,00 |
| 05.08.2025 | 13,76 | 14,09 | 13,60 | 13,92 | 0,51% | 119.312,00 |
| 04.08.2025 | 13,69 | 14,05 | 13,52 | 13,85 | 1,54% | 99.226,00 |
| 01.08.2025 | 13,47 | 13,65 | 13,24 | 13,64 | 0,29% | 162.678,00 |
| 31.07.2025 | 13,55 | 13,69 | 13,45 | 13,60 | -0,15% | 109.207,00 |
| 30.07.2025 | 13,88 | 13,97 | 13,45 | 13,62 | -1,38% | 151.685,00 |
| 29.07.2025 | 14,03 | 14,13 | 13,79 | 13,81 | -1,64% | 111.030,00 |
| 28.07.2025 | 13,83 | 14,16 | 13,64 | 14,04 | 1,81% | 107.282,00 |
| 25.07.2025 | 13,72 | 13,90 | 13,49 | 13,79 | 0,44% | 123.342,00 |
| 24.07.2025 | 14,01 | 14,16 | 13,71 | 13,73 | -2,83% | 102.648,00 |
| 23.07.2025 | 13,95 | 14,24 | 13,78 | 14,13 | 0,86% | 117.934,00 |
| 22.07.2025 | 13,82 | 14,32 | 13,80 | 14,01 | 1,30% | 181.916,00 |
| 21.07.2025 | 13,77 | 13,90 | 13,58 | 13,83 | 1,69% | 88.055,00 |
| 18.07.2025 | 13,69 | 13,84 | 13,54 | 13,60 | 0,00% | 138.500,00 |
| 17.07.2025 | 13,76 | 14,00 | 13,60 | 13,60 | -1,02% | 136.486,00 |
| 16.07.2025 | 13,85 | 13,98 | 13,68 | 13,74 | 0,73% | 114.309,00 |
| 15.07.2025 | 14,28 | 14,28 | 13,62 | 13,64 | -2,29% | 113.023,00 |
| 14.07.2025 | 14,09 | 14,09 | 13,69 | 13,96 | 0,87% | 90.792,00 |
| 11.07.2025 | 14,09 | 14,09 | 13,77 | 13,84 | -1,35% | 98.839,00 |
| 10.07.2025 | 13,54 | 14,38 | 13,34 | 14,03 | 4,16% | 207.224,00 |
| 09.07.2025 | 13,38 | 13,49 | 13,21 | 13,47 | 1,20% | 82.659,00 |
| 08.07.2025 | 13,61 | 13,61 | 13,30 | 13,31 | -1,48% | 117.825,00 |
| 07.07.2025 | 13,78 | 13,79 | 13,45 | 13,51 | -2,24% | 133.760,00 |
| 03.07.2025 | 13,53 | 13,85 | 13,45 | 13,82 | 1,99% | 93.736,00 |
| 02.07.2025 | 13,38 | 13,65 | 13,37 | 13,55 | -0,22% | 106.666,00 |
| 01.07.2025 | 13,23 | 13,70 | 13,08 | 13,58 | 2,80% | 131.756,00 |
| 30.06.2025 | 13,24 | 13,31 | 13,03 | 13,21 | -0,97% | 141.607,00 |
| 27.06.2025 | 13,25 | 13,55 | 13,15 | 13,34 | 0,91% | 235.626,00 |
| 26.06.2025 | 13,12 | 13,24 | 13,01 | 13,22 | 0,69% | 104.967,00 |
| 25.06.2025 | 13,25 | 13,42 | 13,09 | 13,13 | -1,65% | 141.344,00 |
| 24.06.2025 | 13,28 | 13,55 | 13,20 | 13,35 | -0,52% | 148.418,00 |
| 23.06.2025 | 13,29 | 13,54 | 13,11 | 13,42 | 0,75% | 140.041,00 |
| 20.06.2025 | 13,31 | 13,42 | 13,04 | 13,32 | 1,29% | 463.875,00 |
| 18.06.2025 | 12,92 | 13,43 | 12,84 | 13,15 | 1,78% | 124.340,00 |
| 17.06.2025 | 12,87 | 13,09 | 12,80 | 12,92 | -0,23% | 130.415,00 |
| 16.06.2025 | 12,98 | 13,05 | 12,84 | 12,95 | 0,62% | 126.422,00 |
| 13.06.2025 | 12,80 | 13,02 | 12,50 | 12,87 | -1,00% | 218.196,00 |
| 12.06.2025 | 12,75 | 13,33 | 12,72 | 13,00 | -0,23% | 125.016,00 |
| 11.06.2025 | 13,49 | 13,66 | 13,02 | 13,03 | -2,32% | 135.938,00 |
| 10.06.2025 | 13,31 | 13,50 | 13,15 | 13,34 | 1,14% | 141.414,00 |
| 09.06.2025 | 13,03 | 13,33 | 12,80 | 13,19 | 2,25% | 228.547,00 |
| 06.06.2025 | 12,69 | 13,00 | 12,69 | 12,90 | 1,90% | 131.000,00 |
| 05.06.2025 | 12,89 | 12,89 | 12,49 | 12,66 | -1,78% | 152.635,00 |
| 04.06.2025 | 12,61 | 13,00 | 12,36 | 12,89 | 0,86% | 140.488,00 |
| 03.06.2025 | 12,56 | 12,84 | 12,34 | 12,78 | 1,75% | 132.053,00 |
| 02.06.2025 | 12,07 | 12,71 | 12,07 | 12,56 | 1,37% | 144.009,00 |
| 30.05.2025 | 12,38 | 12,55 | 12,15 | 12,39 | -0,72% | 107.565,00 |
| 29.05.2025 | 12,32 | 12,55 | 12,23 | 12,48 | 1,30% | 86.660,00 |
| 28.05.2025 | 12,24 | 12,41 | 12,19 | 12,32 | -0,24% | 143.575,00 |
| 27.05.2025 | 12,08 | 12,40 | 12,04 | 12,35 | 3,09% | 124.586,00 |
| 23.05.2025 | 11,89 | 12,05 | 11,81 | 11,98 | 0,17% | 142.566,00 |
| 22.05.2025 | 11,90 | 12,05 | 11,70 | 11,96 | 0,08% | 125.602,00 |
| 21.05.2025 | 12,18 | 12,25 | 11,88 | 11,95 | -2,85% | 131.675,00 |
| 20.05.2025 | 12,15 | 12,51 | 12,15 | 12,30 | -0,89% | 115.369,00 |
| 19.05.2025 | 12,12 | 12,54 | 12,07 | 12,41 | 0,00% | 131.171,00 |
| 16.05.2025 | 12,22 | 12,75 | 11,87 | 12,41 | 0,89% | 154.681,00 |
| 15.05.2025 | 12,11 | 12,49 | 12,10 | 12,30 | 0,99% | 106.868,00 |
| 14.05.2025 | 11,89 | 12,23 | 11,89 | 12,18 | 1,25% | 137.713,00 |
| 13.05.2025 | 12,05 | 12,18 | 11,73 | 12,03 | 1,35% | 116.450,00 |
| 12.05.2025 | 12,12 | 12,29 | 11,72 | 11,87 | 0,85% | 120.324,00 |
| 09.05.2025 | 10,90 | 11,97 | 10,80 | 11,77 | 5,00% | 187.482,00 |
| 08.05.2025 | 11,29 | 11,31 | 10,99 | 11,21 | 0,63% | 172.637,00 |
| 07.05.2025 | 11,19 | 11,43 | 11,09 | 11,14 | -0,89% | 136.546,00 |
| 06.05.2025 | 11,44 | 11,51 | 11,12 | 11,24 | -1,06% | 82.914,00 |
| 05.05.2025 | 11,46 | 11,63 | 11,28 | 11,36 | -1,30% | 93.665,00 |
| 02.05.2025 | 11,57 | 11,68 | 11,45 | 11,51 | 0,96% | 81.255,00 |
| 01.05.2025 | 11,42 | 11,56 | 11,32 | 11,40 | -0,96% | 110.833,00 |
| 30.04.2025 | 11,07 | 11,72 | 11,07 | 11,51 | -1,71% | 126.680,00 |
| 29.04.2025 | 11,94 | 12,09 | 11,70 | 11,71 | -1,68% | 94.354,00 |
| 28.04.2025 | 11,86 | 12,15 | 11,75 | 11,91 | 0,00% | 75.738,00 |
| 25.04.2025 | 11,94 | 11,97 | 11,64 | 11,91 | -0,58% | 90.076,00 |
| 24.04.2025 | 12,46 | 12,48 | 11,91 | 11,98 | -3,00% | 92.878,00 |
| 23.04.2025 | 12,39 | 12,67 | 11,70 | 12,35 | 2,24% | 154.753,00 |
| 22.04.2025 | 12,24 | 12,33 | 11,78 | 12,08 | 0,75% | 139.238,00 |
| 21.04.2025 | 12,11 | 12,27 | 11,79 | 11,99 | -2,76% | 154.914,00 |
| 17.04.2025 | 12,03 | 12,49 | 11,86 | 12,33 | 2,24% | 230.825,00 |
| 16.04.2025 | 11,66 | 12,18 | 11,52 | 12,06 | 3,52% | 204.387,00 |
| 15.04.2025 | 11,54 | 11,72 | 11,41 | 11,65 | 1,39% | 124.502,00 |
| 14.04.2025 | 11,38 | 11,60 | 11,08 | 11,49 | 3,70% | 154.406,00 |
| 11.04.2025 | 11,36 | 11,50 | 10,83 | 11,08 | -2,81% | 208.589,00 |
| 10.04.2025 | 11,59 | 11,83 | 11,01 | 11,40 | -2,98% | 207.949,00 |
| 09.04.2025 | 11,32 | 12,01 | 10,70 | 11,75 | 3,07% | 348.158,00 |