26,610$
3,50%
Echtzeit-Aktienkurs Safehold
Bid:
Ask:
Aktienkurse zur Safehold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 26,00 | 26,62 | 25,84 | 26,61 | 3,50% | 357.488,00 |
| 12.09.2024 | 25,69 | 25,95 | 25,60 | 25,71 | 0,90% | 297.802,00 |
| 11.09.2024 | 25,05 | 25,52 | 24,84 | 25,48 | 0,71% | 215.157,00 |
| 10.09.2024 | 24,64 | 25,36 | 24,64 | 25,30 | 2,68% | 230.299,00 |
| 09.09.2024 | 24,46 | 24,76 | 24,16 | 24,64 | 0,61% | 213.577,00 |
| 06.09.2024 | 24,85 | 25,08 | 24,41 | 24,49 | -1,45% | 222.830,00 |
| 05.09.2024 | 25,13 | 25,51 | 24,73 | 24,85 | -0,40% | 223.736,00 |
| 04.09.2024 | 24,43 | 25,16 | 24,43 | 24,95 | 1,80% | 226.773,00 |
| 03.09.2024 | 24,71 | 24,98 | 24,47 | 24,51 | -2,19% | 288.033,00 |
| 30.08.2024 | 24,94 | 25,13 | 24,41 | 25,06 | 1,05% | 422.795,00 |
| 29.08.2024 | 25,11 | 25,22 | 24,80 | 24,80 | -0,88% | 222.643,00 |
| 28.08.2024 | 25,33 | 25,63 | 25,00 | 25,02 | -1,30% | 193.088,00 |
| 27.08.2024 | 25,36 | 25,48 | 25,07 | 25,35 | -1,02% | 217.886,00 |
| 26.08.2024 | 25,67 | 26,05 | 25,60 | 25,61 | 0,47% | 338.336,00 |
| 23.08.2024 | 24,35 | 25,53 | 24,18 | 25,49 | 5,68% | 328.400,00 |
| 22.08.2024 | 23,84 | 24,17 | 23,74 | 24,12 | 1,01% | 175.950,00 |
| 21.08.2024 | 23,83 | 23,92 | 23,59 | 23,88 | 0,63% | 165.118,00 |
| 20.08.2024 | 23,77 | 23,91 | 23,60 | 23,73 | -0,63% | 203.616,00 |
| 19.08.2024 | 23,69 | 23,89 | 23,56 | 23,88 | 1,27% | 246.358,00 |
| 16.08.2024 | 23,70 | 24,08 | 23,53 | 23,58 | -0,59% | 232.178,00 |
| 15.08.2024 | 23,50 | 23,98 | 23,28 | 23,72 | 2,07% | 258.403,00 |
| 14.08.2024 | 23,41 | 23,44 | 23,06 | 23,24 | -0,39% | 265.633,00 |
| 13.08.2024 | 23,11 | 23,52 | 22,91 | 23,33 | 2,10% | 227.845,00 |
| 12.08.2024 | 22,78 | 22,86 | 22,40 | 22,85 | -0,39% | 251.275,00 |
| 09.08.2024 | 23,04 | 23,08 | 22,76 | 22,94 | -0,35% | 229.612,00 |
| 08.08.2024 | 22,62 | 23,16 | 22,47 | 23,02 | 2,27% | 363.204,00 |
| 07.08.2024 | 23,13 | 23,20 | 22,31 | 22,51 | -1,79% | 418.882,00 |
| 06.08.2024 | 22,40 | 23,19 | 22,37 | 22,92 | 1,69% | 428.347,00 |
| 05.08.2024 | 21,79 | 23,01 | 21,66 | 22,54 | -3,39% | 394.524,00 |
| 02.08.2024 | 22,60 | 23,34 | 22,45 | 23,33 | 1,35% | 514.856,00 |
| 01.08.2024 | 23,24 | 23,51 | 22,61 | 23,02 | -0,52% | 393.326,00 |
| 31.07.2024 | 23,30 | 23,76 | 22,97 | 23,14 | -0,13% | 451.883,00 |
| 30.07.2024 | 22,67 | 23,18 | 22,06 | 23,17 | 2,39% | 275.494,00 |
| 29.07.2024 | 22,83 | 22,95 | 22,44 | 22,63 | -0,66% | 261.262,00 |
| 26.07.2024 | 22,72 | 22,95 | 22,24 | 22,78 | 2,34% | 192.859,00 |
| 25.07.2024 | 22,06 | 22,82 | 22,02 | 22,26 | 1,18% | 313.005,00 |
| 24.07.2024 | 22,50 | 23,10 | 21,99 | 22,00 | -2,44% | 498.975,00 |
| 23.07.2024 | 22,00 | 22,67 | 21,77 | 22,55 | 2,13% | 321.559,00 |
| 22.07.2024 | 21,88 | 22,29 | 21,72 | 22,08 | 0,14% | 272.185,00 |
| 19.07.2024 | 22,12 | 22,32 | 21,90 | 22,05 | -0,23% | 216.231,00 |
| 18.07.2024 | 22,46 | 23,06 | 21,94 | 22,10 | -2,69% | 444.853,00 |
| 17.07.2024 | 22,15 | 22,87 | 22,13 | 22,71 | 2,25% | 511.121,00 |
| 16.07.2024 | 21,82 | 22,24 | 21,60 | 22,21 | 3,11% | 365.352,00 |
| 15.07.2024 | 21,19 | 21,78 | 20,97 | 21,54 | 2,96% | 404.435,00 |
| 12.07.2024 | 21,00 | 21,31 | 20,91 | 20,92 | 0,63% | 433.707,00 |
| 11.07.2024 | 19,48 | 20,87 | 19,48 | 20,79 | 10,00% | 590.177,00 |
| 10.07.2024 | 18,75 | 18,95 | 18,71 | 18,90 | 1,12% | 193.317,00 |
| 09.07.2024 | 18,77 | 18,77 | 18,45 | 18,69 | -0,85% | 203.670,00 |
| 08.07.2024 | 18,86 | 19,16 | 18,67 | 18,85 | 0,53% | 271.254,00 |
| 05.07.2024 | 18,76 | 18,82 | 18,58 | 18,75 | -0,21% | 192.640,00 |
| 03.07.2024 | 18,65 | 18,93 | 18,51 | 18,79 | 1,62% | 164.457,00 |
| 02.07.2024 | 18,71 | 18,82 | 18,46 | 18,49 | -0,70% | 283.871,00 |
| 01.07.2024 | 19,24 | 19,28 | 18,52 | 18,62 | -3,47% | 255.086,00 |
| 28.06.2024 | 19,43 | 19,43 | 18,99 | 19,29 | 0,78% | 1.248.166,00 |
| 27.06.2024 | 18,74 | 19,15 | 18,65 | 19,14 | 2,08% | 301.085,00 |
| 26.06.2024 | 18,56 | 18,85 | 18,54 | 18,75 | 0,21% | 293.741,00 |
| 25.06.2024 | 19,21 | 19,21 | 18,69 | 18,71 | -3,21% | 208.769,00 |
| 24.06.2024 | 19,00 | 19,49 | 18,94 | 19,33 | 2,01% | 277.239,00 |
| 21.06.2024 | 18,57 | 19,06 | 18,49 | 18,95 | 2,38% | 783.396,00 |
| 20.06.2024 | 18,16 | 18,52 | 18,16 | 18,51 | 0,71% | 266.053,00 |
| 18.06.2024 | 18,50 | 18,64 | 18,33 | 18,38 | -0,16% | 246.328,00 |
| 17.06.2024 | 18,66 | 18,66 | 18,11 | 18,41 | -1,81% | 337.458,00 |
| 14.06.2024 | 18,61 | 18,79 | 18,50 | 18,75 | 0,37% | 340.904,00 |
| 13.06.2024 | 18,85 | 18,93 | 18,53 | 18,68 | -1,16% | 204.974,00 |
| 12.06.2024 | 19,06 | 19,42 | 18,76 | 18,90 | 2,89% | 255.677,00 |
| 11.06.2024 | 18,55 | 18,83 | 18,35 | 18,37 | -1,82% | 327.372,00 |
| 10.06.2024 | 18,84 | 19,02 | 18,46 | 18,71 | -1,84% | 454.798,00 |
| 07.06.2024 | 18,59 | 19,08 | 18,55 | 19,06 | 0,37% | 265.079,00 |
| 06.06.2024 | 19,05 | 19,24 | 18,75 | 18,99 | -1,04% | 362.477,00 |
| 05.06.2024 | 19,20 | 19,23 | 18,97 | 19,19 | 0,16% | 216.883,00 |
| 04.06.2024 | 19,18 | 19,48 | 19,15 | 19,16 | -0,31% | 232.974,00 |
| 03.06.2024 | 19,42 | 19,49 | 19,07 | 19,22 | -0,31% | 214.317,00 |
| 31.05.2024 | 19,38 | 19,59 | 19,24 | 19,28 | 0,42% | 281.913,00 |
| 30.05.2024 | 18,79 | 19,21 | 18,66 | 19,20 | 3,34% | 280.417,00 |
| 29.05.2024 | 18,52 | 18,76 | 18,39 | 18,58 | -1,90% | 261.294,00 |
| 28.05.2024 | 19,46 | 19,62 | 18,91 | 18,94 | -2,02% | 276.406,00 |
| 24.05.2024 | 19,47 | 19,58 | 19,18 | 19,33 | 0,16% | 182.397,00 |
| 23.05.2024 | 20,04 | 20,18 | 19,16 | 19,30 | -4,12% | 230.446,00 |
| 22.05.2024 | 20,03 | 20,30 | 20,02 | 20,13 | -0,20% | 184.426,00 |
| 21.05.2024 | 20,33 | 20,39 | 20,12 | 20,17 | -1,27% | 133.920,00 |
| 20.05.2024 | 20,65 | 21,01 | 20,42 | 20,43 | -1,26% | 325.616,00 |
| 17.05.2024 | 20,42 | 20,69 | 20,18 | 20,69 | 1,47% | 482.777,00 |
| 16.05.2024 | 20,80 | 20,99 | 20,35 | 20,39 | -1,88% | 182.540,00 |
| 15.05.2024 | 20,81 | 21,03 | 20,67 | 20,78 | 2,06% | 325.976,00 |
| 14.05.2024 | 20,22 | 20,57 | 19,88 | 20,36 | 2,36% | 326.247,00 |
| 13.05.2024 | 19,73 | 19,94 | 19,59 | 19,89 | 2,05% | 331.169,00 |
| 10.05.2024 | 19,59 | 19,66 | 19,09 | 19,49 | -2,21% | 360.779,00 |
| 09.05.2024 | 19,50 | 20,05 | 19,29 | 19,93 | 3,37% | 510.683,00 |
| 08.05.2024 | 19,61 | 19,90 | 19,25 | 19,28 | -2,63% | 258.887,00 |
| 07.05.2024 | 20,03 | 20,46 | 19,37 | 19,80 | 3,72% | 298.406,00 |
| 06.05.2024 | 19,30 | 19,30 | 18,94 | 19,09 | 0,00% | 142.295,00 |
| 03.05.2024 | 19,26 | 19,57 | 18,87 | 19,09 | 2,30% | 340.517,00 |
| 02.05.2024 | 18,79 | 18,89 | 18,51 | 18,66 | 1,25% | 281.818,00 |
| 01.05.2024 | 18,24 | 19,03 | 18,22 | 18,43 | 1,04% | 174.699,00 |
| 30.04.2024 | 18,50 | 18,64 | 18,22 | 18,24 | -2,67% | 198.478,00 |
| 29.04.2024 | 18,34 | 18,75 | 18,27 | 18,74 | 2,91% | 244.091,00 |
| 26.04.2024 | 18,42 | 18,68 | 18,18 | 18,21 | -0,98% | 232.507,00 |
| 25.04.2024 | 18,74 | 18,74 | 18,33 | 18,39 | -3,31% | 228.385,00 |
| 24.04.2024 | 18,92 | 19,03 | 18,77 | 19,02 | -0,58% | 208.265,00 |
| 23.04.2024 | 19,14 | 19,47 | 19,10 | 19,13 | -0,05% | 159.779,00 |