7,890$
-5,51%
Echtzeit-Aktienkurs Logistic Properties of the Americas
Bid:
Ask:
Aktienkurse zur Logistic Properties of the Americas Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 8,45 | 8,83 | 7,83 | 8,04 | -3,71% | 36.336,00 |
| 29.05.2025 | 8,46 | 9,16 | 8,35 | 8,35 | 0,72% | 19.817,00 |
| 28.05.2025 | 8,02 | 8,66 | 7,85 | 8,29 | 4,80% | 53.058,00 |
| 27.05.2025 | 7,99 | 8,55 | 7,41 | 7,91 | -6,72% | 59.338,00 |
| 23.05.2025 | 7,55 | 8,96 | 7,55 | 8,48 | 10,70% | 52.209,00 |
| 22.05.2025 | 8,50 | 8,50 | 6,80 | 7,66 | 14,50% | 54.612,00 |
| 21.05.2025 | 6,82 | 6,99 | 6,51 | 6,69 | -1,47% | 24.658,00 |
| 20.05.2025 | 6,39 | 6,85 | 6,32 | 6,79 | 7,78% | 40.401,00 |
| 19.05.2025 | 6,12 | 6,40 | 6,05 | 6,30 | 1,78% | 40.085,00 |
| 16.05.2025 | 6,29 | 6,29 | 5,90 | 6,19 | 2,82% | 30.117,00 |
| 15.05.2025 | 6,12 | 6,36 | 6,00 | 6,02 | -1,31% | 29.372,00 |
| 14.05.2025 | 6,28 | 6,48 | 6,03 | 6,10 | -2,56% | 47.256,00 |
| 13.05.2025 | 6,47 | 6,50 | 6,25 | 6,26 | -2,19% | 24.217,00 |
| 12.05.2025 | 6,39 | 6,45 | 6,20 | 6,40 | 4,66% | 16.752,00 |
| 09.05.2025 | 6,21 | 6,49 | 6,01 | 6,12 | -4,45% | 24.925,00 |
| 08.05.2025 | 6,25 | 6,45 | 6,00 | 6,40 | 4,58% | 31.021,00 |
| 07.05.2025 | 6,39 | 6,55 | 6,10 | 6,12 | -7,13% | 28.576,00 |
| 06.05.2025 | 6,79 | 6,88 | 6,31 | 6,59 | -2,23% | 35.750,00 |
| 05.05.2025 | 7,00 | 7,00 | 6,74 | 6,74 | -3,78% | 14.328,00 |
| 02.05.2025 | 6,76 | 7,12 | 6,66 | 7,01 | 2,94% | 20.633,00 |
| 01.05.2025 | 6,93 | 6,95 | 6,70 | 6,81 | -1,80% | 17.235,00 |
| 30.04.2025 | 6,59 | 6,99 | 6,40 | 6,93 | 2,36% | 12.704,00 |
| 29.04.2025 | 6,64 | 6,91 | 6,49 | 6,77 | 3,83% | 38.179,00 |
| 28.04.2025 | 6,75 | 6,79 | 6,36 | 6,52 | -0,38% | 22.476,00 |
| 25.04.2025 | 6,61 | 6,75 | 6,40 | 6,55 | -3,61% | 18.083,00 |
| 24.04.2025 | 6,85 | 6,97 | 6,57 | 6,79 | 2,11% | 17.223,00 |
| 23.04.2025 | 6,80 | 6,99 | 6,58 | 6,65 | -2,06% | 26.280,00 |
| 22.04.2025 | 6,60 | 7,25 | 6,49 | 6,79 | 0,59% | 16.719,00 |
| 21.04.2025 | 6,97 | 7,21 | 6,75 | 6,75 | -0,74% | 10.083,00 |
| 17.04.2025 | 6,77 | 7,35 | 6,73 | 6,80 | -3,27% | 24.637,00 |
| 16.04.2025 | 6,54 | 7,22 | 6,54 | 7,03 | 5,08% | 14.139,00 |
| 15.04.2025 | 6,99 | 7,33 | 6,68 | 6,69 | -1,62% | 14.997,00 |
| 14.04.2025 | 6,85 | 6,99 | 6,61 | 6,80 | 0,29% | 21.542,00 |
| 11.04.2025 | 6,93 | 7,04 | 6,16 | 6,78 | -3,14% | 59.422,00 |
| 10.04.2025 | 7,18 | 7,25 | 7,00 | 7,00 | -3,45% | 12.051,00 |
| 09.04.2025 | 7,22 | 7,53 | 7,03 | 7,25 | -5,04% | 26.448,00 |
| 08.04.2025 | 7,71 | 7,94 | 7,64 | 7,64 | -1,36% | 8.301,00 |
| 07.04.2025 | 7,67 | 8,00 | 6,44 | 7,74 | -1,96% | 38.911,00 |
| 04.04.2025 | 7,91 | 8,07 | 7,79 | 7,90 | -2,65% | 8.351,00 |
| 03.04.2025 | 8,51 | 8,51 | 8,05 | 8,11 | 1,12% | 14.288,00 |
| 02.04.2025 | 8,64 | 8,87 | 7,97 | 8,02 | -9,48% | 18.901,00 |
| 01.04.2025 | 8,81 | 8,86 | 8,77 | 8,86 | -0,71% | 5.487,00 |
| 31.03.2025 | 9,05 | 9,07 | 8,92 | 8,92 | -2,05% | 7.486,00 |
| 28.03.2025 | 8,91 | 9,58 | 8,91 | 9,11 | -2,72% | 19.332,00 |
| 27.03.2025 | 9,00 | 9,57 | 9,00 | 9,37 | -0,68% | 10.993,00 |
| 26.03.2025 | 9,42 | 9,43 | 9,41 | 9,43 | 0,31% | 2.205,00 |
| 25.03.2025 | 9,20 | 9,71 | 9,20 | 9,40 | 0,53% | 24.019,00 |
| 24.03.2025 | 9,54 | 9,54 | 9,00 | 9,35 | -2,30% | 5.826,00 |
| 21.03.2025 | 9,21 | 9,57 | 8,73 | 9,57 | 4,31% | 6.479,00 |
| 20.03.2025 | 8,93 | 9,65 | 8,84 | 9,18 | -1,02% | 8.875,00 |
| 19.03.2025 | 9,29 | 9,81 | 8,71 | 9,27 | 3,00% | 52.099,00 |
| 18.03.2025 | 8,64 | 9,37 | 8,63 | 9,00 | -0,11% | 15.418,00 |
| 17.03.2025 | 8,98 | 9,22 | 8,80 | 9,01 | 0,33% | 15.373,00 |
| 14.03.2025 | 9,20 | 9,34 | 8,95 | 8,98 | -3,44% | 8.119,00 |
| 13.03.2025 | 9,43 | 9,54 | 9,25 | 9,30 | 0,47% | 4.572,00 |
| 12.03.2025 | 9,23 | 9,60 | 9,15 | 9,26 | -1,10% | 3.269,00 |
| 11.03.2025 | 9,30 | 9,36 | 9,19 | 9,36 | 0,70% | 4.751,00 |
| 10.03.2025 | 9,33 | 9,33 | 9,23 | 9,30 | -3,58% | 4.263,00 |
| 07.03.2025 | 9,77 | 9,77 | 9,21 | 9,64 | 2,12% | 7.436,00 |
| 06.03.2025 | 9,41 | 9,68 | 9,41 | 9,44 | -0,14% | 4.128,00 |
| 05.03.2025 | 9,50 | 9,61 | 9,40 | 9,45 | -0,34% | 5.541,00 |
| 04.03.2025 | 9,40 | 9,61 | 9,40 | 9,49 | 0,90% | 6.445,00 |
| 03.03.2025 | 9,71 | 9,90 | 9,40 | 9,40 | -3,09% | 8.569,00 |
| 28.02.2025 | 9,50 | 9,80 | 9,50 | 9,70 | -1,10% | 3.183,00 |
| 27.02.2025 | 9,64 | 9,95 | 9,64 | 9,81 | 0,90% | 8.007,00 |
| 26.02.2025 | 9,49 | 9,77 | 9,49 | 9,72 | -0,10% | 2.210,00 |
| 25.02.2025 | 9,95 | 9,95 | 9,65 | 9,73 | -2,21% | 6.818,00 |
| 24.02.2025 | 9,65 | 10,00 | 9,40 | 9,95 | 1,84% | 5.389,00 |
| 21.02.2025 | 9,76 | 9,85 | 9,56 | 9,77 | -1,21% | 7.162,00 |
| 20.02.2025 | 9,99 | 10,03 | 9,62 | 9,89 | 1,69% | 8.697,00 |
| 19.02.2025 | 9,54 | 9,92 | 9,53 | 9,73 | 0,27% | 8.012,00 |
| 18.02.2025 | 9,60 | 9,98 | 9,40 | 9,70 | 1,91% | 10.464,00 |
| 14.02.2025 | 9,42 | 9,93 | 9,31 | 9,52 | 0,72% | 5.699,00 |
| 13.02.2025 | 9,33 | 9,78 | 9,20 | 9,45 | -0,02% | 11.208,00 |
| 12.02.2025 | 9,11 | 9,50 | 9,11 | 9,45 | -0,30% | 9.732,00 |
| 11.02.2025 | 9,87 | 9,87 | 9,48 | 9,48 | -3,97% | 6.461,00 |
| 10.02.2025 | 9,75 | 9,98 | 9,51 | 9,87 | 2,76% | 6.904,00 |
| 07.02.2025 | 10,00 | 10,43 | 9,48 | 9,61 | 0,07% | 11.562,00 |
| 06.02.2025 | 9,13 | 9,80 | 9,12 | 9,60 | 1,80% | 14.986,00 |
| 05.02.2025 | 9,68 | 9,68 | 9,32 | 9,43 | -3,49% | 10.121,00 |
| 04.02.2025 | 9,56 | 10,00 | 9,50 | 9,77 | -0,09% | 20.131,00 |
| 03.02.2025 | 9,54 | 9,89 | 9,50 | 9,78 | -1,41% | 5.992,00 |
| 31.01.2025 | 9,88 | 10,13 | 9,88 | 9,92 | -0,40% | 12.306,00 |
| 30.01.2025 | 9,85 | 10,44 | 9,85 | 9,96 | -0,10% | 40.038,00 |
| 29.01.2025 | 9,86 | 10,00 | 9,73 | 9,97 | 0,61% | 6.545,00 |
| 28.01.2025 | 9,66 | 9,91 | 9,50 | 9,91 | -0,30% | 3.365,00 |
| 27.01.2025 | 10,02 | 10,05 | 9,74 | 9,94 | -1,49% | 11.469,00 |
| 24.01.2025 | 9,93 | 10,10 | 9,72 | 10,09 | 3,17% | 12.931,00 |
| 23.01.2025 | 9,94 | 10,15 | 9,65 | 9,78 | -2,69% | 14.388,00 |
| 22.01.2025 | 10,06 | 10,17 | 9,93 | 10,05 | 0,30% | 16.248,00 |
| 21.01.2025 | 10,06 | 10,35 | 9,91 | 10,02 | -2,72% | 15.227,00 |
| 17.01.2025 | 10,32 | 10,72 | 10,19 | 10,30 | -1,44% | 10.622,00 |
| 16.01.2025 | 10,23 | 10,50 | 10,13 | 10,45 | 2,75% | 15.654,00 |
| 15.01.2025 | 9,75 | 10,35 | 9,57 | 10,17 | 6,72% | 21.315,00 |
| 14.01.2025 | 9,75 | 9,78 | 9,50 | 9,53 | -2,66% | 10.638,00 |
| 13.01.2025 | 10,07 | 10,13 | 9,77 | 9,79 | -2,49% | 12.298,00 |
| 10.01.2025 | 10,14 | 10,30 | 9,67 | 10,04 | -0,50% | 20.618,00 |
| 08.01.2025 | 10,46 | 10,46 | 9,90 | 10,09 | -6,49% | 28.489,00 |
| 07.01.2025 | 10,66 | 11,01 | 10,40 | 10,79 | -2,35% | 16.805,00 |
| 06.01.2025 | 10,66 | 11,16 | 10,33 | 11,05 | 3,56% | 37.847,00 |