Safehold
[ISIN: US78645L1008]
Aktienkurse
20,430$ -0,44%
Echtzeit-Aktienkurs Safehold
Bid: Ask:

Aktienkurse zur Safehold Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
20.11.2024 20,52 20,52 20,23 20,43 -0,44% 200.281,00
19.11.2024 19,97 20,69 19,95 20,52 2,45% 254.785,00
18.11.2024 20,16 20,23 19,89 20,03 -0,99% 765.346,00
15.11.2024 20,18 20,34 20,01 20,23 0,50% 268.504,00
14.11.2024 20,48 20,48 20,10 20,13 -1,03% 282.609,00
13.11.2024 20,73 21,05 20,34 20,34 -0,83% 270.694,00
12.11.2024 20,97 21,18 20,51 20,51 -3,71% 266.000,00
11.11.2024 21,30 21,58 21,20 21,30 0,47% 371.508,00
08.11.2024 20,72 21,29 20,55 21,20 3,11% 542.285,00
07.11.2024 20,64 20,92 20,36 20,56 -0,05% 446.810,00
06.11.2024 20,65 20,71 20,09 20,57 -0,48% 673.685,00
05.11.2024 21,00 21,12 20,38 20,67 -2,45% 367.371,00
04.11.2024 20,81 22,02 20,81 21,19 2,37% 630.475,00
01.11.2024 21,54 21,59 20,69 20,70 -2,73% 490.320,00
31.10.2024 22,00 22,07 21,25 21,28 -4,01% 707.196,00
30.10.2024 22,88 23,08 22,16 22,17 -1,38% 521.054,00
29.10.2024 23,90 23,90 22,32 22,48 -4,42% 496.022,00
28.10.2024 23,28 23,71 23,25 23,52 2,22% 350.265,00
25.10.2024 23,41 23,46 22,97 23,01 -0,73% 186.307,00
24.10.2024 23,42 23,61 23,14 23,18 -0,81% 233.161,00
23.10.2024 23,50 23,74 23,20 23,37 -1,06% 262.641,00
22.10.2024 23,50 23,86 23,35 23,62 0,25% 256.793,00
21.10.2024 24,47 24,61 23,55 23,56 -4,23% 273.094,00
18.10.2024 24,71 24,71 24,40 24,60 0,12% 157.670,00
17.10.2024 25,08 25,09 24,42 24,57 -2,65% 264.332,00
16.10.2024 24,83 25,36 24,83 25,24 2,02% 321.342,00
15.10.2024 24,68 25,13 24,65 24,74 1,10% 315.374,00
14.10.2024 24,41 24,65 24,30 24,47 -0,29% 452.534,00
11.10.2024 24,65 25,07 24,45 24,54 0,04% 278.976,00
10.10.2024 24,37 24,69 24,21 24,53 0,00% 282.620,00
09.10.2024 24,51 24,77 24,47 24,53 -0,49% 178.399,00
08.10.2024 24,54 24,75 24,35 24,65 0,49% 233.246,00
07.10.2024 24,65 24,98 24,46 24,53 -1,45% 374.988,00
04.10.2024 25,61 25,61 24,70 24,89 -2,55% 395.879,00
03.10.2024 25,72 26,13 25,41 25,54 -1,31% 369.969,00
02.10.2024 25,43 25,99 25,42 25,88 0,70% 261.649,00
01.10.2024 26,21 26,22 25,65 25,70 -2,02% 365.558,00
30.09.2024 26,04 26,34 25,51 26,23 -0,30% 539.699,00
27.09.2024 26,74 26,96 26,28 26,31 -0,49% 196.201,00
26.09.2024 26,64 26,73 26,17 26,44 -0,08% 296.740,00
25.09.2024 26,99 27,12 26,37 26,46 -2,58% 312.046,00
24.09.2024 27,11 27,45 27,01 27,16 0,07% 856.719,00
23.09.2024 27,27 27,48 27,07 27,14 0,71% 211.972,00
20.09.2024 27,42 27,53 26,74 26,95 -1,96% 874.419,00
19.09.2024 28,80 28,80 27,29 27,49 -1,26% 445.090,00
18.09.2024 27,87 28,40 27,45 27,84 2,35% 417.554,00
17.09.2024 26,77 27,33 26,51 27,20 2,18% 397.589,00
16.09.2024 26,76 26,94 26,60 26,62 0,04% 223.531,00
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