12,660$
-0,78%
Echtzeit-Aktienkurs SITE Centers Corp.
Bid:
Ask:
Aktienkurse zur SITE Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,80 | 12,96 | 12,58 | 12,66 | -0,78% | 1.447.737,00 |
| 12.03.2025 | 12,89 | 13,01 | 12,73 | 12,76 | -0,39% | 1.078.728,00 |
| 11.03.2025 | 13,11 | 13,11 | 12,79 | 12,81 | -1,54% | 1.148.542,00 |
| 10.03.2025 | 13,15 | 13,32 | 12,90 | 13,01 | -1,66% | 1.314.923,00 |
| 07.03.2025 | 12,97 | 13,46 | 12,92 | 13,23 | 1,30% | 919.889,00 |
| 06.03.2025 | 13,16 | 13,21 | 12,96 | 13,06 | -2,10% | 810.407,00 |
| 05.03.2025 | 13,28 | 13,45 | 13,13 | 13,34 | -0,74% | 912.968,00 |
| 04.03.2025 | 13,42 | 13,61 | 13,36 | 13,44 | -0,37% | 981.571,00 |
| 03.03.2025 | 13,98 | 14,25 | 13,43 | 13,49 | -3,71% | 1.452.306,00 |
| 28.02.2025 | 14,03 | 14,11 | 13,80 | 14,01 | 1,52% | 1.242.501,00 |
| 27.02.2025 | 13,60 | 14,22 | 13,30 | 13,80 | -5,09% | 1.653.411,00 |
| 26.02.2025 | 14,58 | 14,66 | 14,33 | 14,54 | -0,34% | 983.682,00 |
| 25.02.2025 | 14,51 | 14,90 | 14,51 | 14,59 | -0,34% | 749.083,00 |
| 24.02.2025 | 14,80 | 14,93 | 14,53 | 14,64 | 0,14% | 600.511,00 |
| 21.02.2025 | 14,85 | 14,92 | 14,47 | 14,62 | -0,68% | 942.175,00 |
| 20.02.2025 | 14,65 | 14,76 | 14,55 | 14,72 | 0,07% | 1.032.426,00 |
| 19.02.2025 | 14,66 | 14,84 | 14,53 | 14,71 | -0,47% | 599.980,00 |
| 18.02.2025 | 14,60 | 14,83 | 14,56 | 14,78 | 0,82% | 1.001.517,00 |
| 14.02.2025 | 15,15 | 15,20 | 14,62 | 14,66 | -2,91% | 503.132,00 |
| 13.02.2025 | 14,90 | 15,17 | 14,88 | 15,10 | 1,00% | 590.207,00 |
| 12.02.2025 | 14,75 | 15,02 | 14,75 | 14,95 | -0,47% | 586.874,00 |
| 11.02.2025 | 14,79 | 15,23 | 14,76 | 15,02 | 1,35% | 795.492,00 |
| 10.02.2025 | 15,05 | 15,08 | 14,67 | 14,82 | -1,33% | 447.303,00 |
| 07.02.2025 | 15,19 | 15,24 | 15,01 | 15,02 | -0,86% | 706.890,00 |
| 06.02.2025 | 15,18 | 15,24 | 15,08 | 15,15 | 0,40% | 718.800,00 |
| 05.02.2025 | 14,86 | 15,29 | 14,86 | 15,09 | 1,34% | 646.358,00 |
| 04.02.2025 | 14,77 | 14,99 | 14,71 | 14,89 | -0,07% | 1.094.539,00 |
| 03.02.2025 | 14,76 | 15,04 | 14,55 | 14,90 | -0,53% | 863.030,00 |
| 31.01.2025 | 15,13 | 15,26 | 14,95 | 14,98 | -1,64% | 656.793,00 |
| 30.01.2025 | 14,94 | 15,44 | 14,86 | 15,23 | 2,91% | 644.407,00 |
| 29.01.2025 | 15,32 | 15,33 | 14,78 | 14,80 | -3,39% | 501.395,00 |
| 28.01.2025 | 15,65 | 15,67 | 15,28 | 15,32 | -2,17% | 556.652,00 |
| 27.01.2025 | 15,51 | 15,93 | 15,51 | 15,66 | 0,90% | 626.108,00 |
| 24.01.2025 | 15,25 | 15,57 | 15,21 | 15,52 | 1,77% | 596.181,00 |
| 23.01.2025 | 15,07 | 15,28 | 14,96 | 15,25 | 1,40% | 555.882,00 |
| 22.01.2025 | 15,35 | 15,35 | 14,99 | 15,04 | -2,15% | 562.834,00 |
| 21.01.2025 | 15,41 | 15,51 | 15,22 | 15,37 | -0,19% | 565.262,00 |
| 17.01.2025 | 15,37 | 15,45 | 15,16 | 15,40 | 0,59% | 869.975,00 |
| 16.01.2025 | 15,22 | 15,34 | 15,16 | 15,31 | 0,33% | 742.482,00 |
| 15.01.2025 | 15,53 | 15,60 | 15,15 | 15,26 | 0,13% | 819.980,00 |
| 14.01.2025 | 14,81 | 15,25 | 14,76 | 15,24 | 3,46% | 871.075,00 |
| 13.01.2025 | 14,65 | 14,76 | 14,55 | 14,73 | -0,07% | 999.351,00 |
| 10.01.2025 | 14,76 | 14,88 | 14,62 | 14,74 | -1,40% | 840.608,00 |
| 08.01.2025 | 15,10 | 15,17 | 14,94 | 14,95 | -1,32% | 1.128.453,00 |
| 07.01.2025 | 15,03 | 15,20 | 14,96 | 15,15 | 1,27% | 1.514.309,00 |
| 06.01.2025 | 15,11 | 15,23 | 14,95 | 14,96 | -1,19% | 736.220,00 |
| 03.01.2025 | 15,05 | 15,15 | 14,92 | 15,14 | 0,93% | 635.039,00 |
| 02.01.2025 | 15,31 | 15,31 | 14,93 | 15,00 | -1,90% | 742.164,00 |
| 31.12.2024 | 15,03 | 15,33 | 15,01 | 15,29 | 2,14% | 784.746,00 |
| 30.12.2024 | 15,02 | 15,04 | 14,74 | 14,97 | -0,27% | 717.125,00 |
| 27.12.2024 | 15,30 | 15,33 | 14,97 | 15,01 | -1,96% | 628.363,00 |
| 26.12.2024 | 15,29 | 15,40 | 15,25 | 15,31 | -0,39% | 537.619,00 |
| 24.12.2024 | 15,22 | 15,37 | 15,15 | 15,37 | 0,46% | 307.337,00 |
| 23.12.2024 | 15,46 | 15,50 | 15,11 | 15,30 | -1,03% | 1.035.348,00 |
| 20.12.2024 | 14,84 | 15,73 | 14,84 | 15,46 | 3,00% | 8.306.184,00 |
| 19.12.2024 | 15,31 | 15,47 | 15,00 | 15,01 | -1,70% | 1.747.398,00 |
| 18.12.2024 | 15,37 | 15,69 | 15,21 | 15,27 | -0,97% | 2.858.547,00 |
| 17.12.2024 | 15,40 | 15,52 | 15,25 | 15,42 | -0,45% | 1.817.588,00 |
| 16.12.2024 | 15,49 | 15,65 | 15,44 | 15,49 | -0,77% | 2.254.397,00 |
| 13.12.2024 | 15,54 | 15,63 | 15,26 | 15,61 | 0,19% | 1.608.442,00 |
| 12.12.2024 | 15,41 | 15,70 | 15,29 | 15,58 | 1,23% | 955.693,00 |
| 11.12.2024 | 15,39 | 15,52 | 15,25 | 15,39 | 0,13% | 1.441.168,00 |
| 10.12.2024 | 15,29 | 15,50 | 15,26 | 15,37 | -0,39% | 907.825,00 |
| 09.12.2024 | 15,32 | 15,65 | 15,31 | 15,43 | 0,59% | 671.786,00 |
| 06.12.2024 | 15,37 | 15,48 | 15,26 | 15,34 | -0,26% | 479.893,00 |
| 05.12.2024 | 15,65 | 15,73 | 15,32 | 15,38 | -1,54% | 657.535,00 |
| 04.12.2024 | 15,66 | 15,71 | 15,57 | 15,62 | 0,19% | 688.352,00 |
| 03.12.2024 | 15,75 | 15,88 | 15,52 | 15,59 | -0,70% | 614.253,00 |
| 02.12.2024 | 15,52 | 15,85 | 15,46 | 15,70 | 1,16% | 1.141.993,00 |
| 29.11.2024 | 15,77 | 15,81 | 15,48 | 15,52 | -0,70% | 506.522,00 |
| 27.11.2024 | 15,93 | 16,09 | 15,60 | 15,63 | -1,26% | 846.396,00 |
| 26.11.2024 | 15,87 | 15,93 | 15,67 | 15,83 | -1,06% | 974.543,00 |
| 25.11.2024 | 16,10 | 16,17 | 15,92 | 16,00 | -0,62% | 752.656,00 |
| 22.11.2024 | 16,29 | 16,30 | 16,02 | 16,10 | -0,12% | 508.806,00 |
| 20.11.2024 | 16,02 | 16,13 | 15,87 | 16,12 | -0,25% | 731.048,00 |
| 19.11.2024 | 15,69 | 16,28 | 15,61 | 16,16 | 2,93% | 641.283,00 |
| 18.11.2024 | 15,62 | 15,76 | 15,43 | 15,70 | 0,51% | 667.029,00 |
| 15.11.2024 | 15,77 | 15,84 | 15,52 | 15,62 | -0,89% | 961.761,00 |
| 14.11.2024 | 15,95 | 15,96 | 15,62 | 15,76 | -0,88% | 822.103,00 |
| 13.11.2024 | 16,16 | 16,21 | 15,80 | 15,90 | -1,85% | 1.127.147,00 |
| 12.11.2024 | 16,28 | 16,51 | 16,17 | 16,20 | -0,18% | 1.487.986,00 |
| 11.11.2024 | 15,92 | 16,31 | 15,86 | 16,23 | 2,33% | 961.213,00 |
| 08.11.2024 | 15,90 | 15,98 | 15,81 | 15,86 | -0,38% | 1.248.613,00 |
| 07.11.2024 | 15,95 | 16,18 | 15,83 | 15,92 | -0,44% | 1.111.547,00 |
| 06.11.2024 | 16,21 | 16,42 | 15,94 | 15,99 | 0,38% | 1.083.747,00 |
| 05.11.2024 | 16,13 | 16,21 | 15,86 | 15,93 | -1,42% | 1.218.833,00 |
| 04.11.2024 | 16,04 | 16,17 | 16,00 | 16,16 | 0,62% | 858.705,00 |
| 01.11.2024 | 16,09 | 16,35 | 16,04 | 16,06 | 0,69% | 1.097.461,00 |
| 31.10.2024 | 16,48 | 16,66 | 15,89 | 15,95 | -2,92% | 1.876.864,00 |
| 30.10.2024 | 16,95 | 16,97 | 15,93 | 16,43 | -3,97% | 3.772.877,00 |
| 29.10.2024 | 16,75 | 17,14 | 16,74 | 17,11 | 1,72% | 1.017.264,00 |
| 28.10.2024 | 16,90 | 16,98 | 16,57 | 16,82 | -0,36% | 1.690.360,00 |
| 25.10.2024 | 17,27 | 17,30 | 16,84 | 16,88 | -1,69% | 530.802,00 |
| 24.10.2024 | 16,87 | 17,20 | 16,81 | 17,17 | 1,60% | 655.123,00 |
| 23.10.2024 | 16,77 | 17,02 | 16,77 | 16,90 | -0,06% | 903.516,00 |
| 22.10.2024 | 16,52 | 16,96 | 16,50 | 16,91 | 2,24% | 1.120.778,00 |
| 21.10.2024 | 16,79 | 16,86 | 16,27 | 16,54 | -1,43% | 1.158.201,00 |
| 18.10.2024 | 16,69 | 16,87 | 16,58 | 16,78 | -0,24% | 2.182.219,00 |
| 17.10.2024 | 16,94 | 17,00 | 16,77 | 16,82 | -0,94% | 994.122,00 |
| 16.10.2024 | 17,22 | 17,31 | 16,84 | 16,98 | -1,51% | 1.484.839,00 |