Echtzeit-Aktienkurs Bluerock Residental Growth REIT Inc.
Bid:
Ask:
Aktienkurse zur Bluerock Residental Growth REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,57 | 11,00 | 10,45 | 10,72 | -1,56% | - |
| 25.02.2021 | 10,93 | 10,95 | 10,87 | 10,89 | -7,08% | - |
| 24.02.2021 | 11,78 | 11,78 | 11,71 | 11,72 | -1,35% | - |
| 23.02.2021 | 11,72 | 12,01 | 11,60 | 11,88 | 4,44% | - |
| 22.02.2021 | 11,30 | 11,64 | 11,21 | 11,37 | 0,93% | - |
| 19.02.2021 | 11,41 | 11,55 | 11,20 | 11,27 | 1,62% | - |
| 18.02.2021 | 11,22 | 11,67 | 11,04 | 11,09 | -2,38% | - |
| 17.02.2021 | 11,42 | 11,43 | 11,36 | 11,36 | -2,95% | - |
| 16.02.2021 | 11,39 | 11,87 | 11,31 | 11,70 | 3,86% | - |
| 12.02.2021 | 10,85 | 11,44 | 10,84 | 11,27 | 7,70% | - |
| 11.02.2021 | 11,29 | 11,29 | 10,12 | 10,46 | -11,80% | - |
| 10.02.2021 | 11,94 | 12,27 | 11,81 | 11,86 | 1,72% | - |
| 09.02.2021 | 11,61 | 11,73 | 11,35 | 11,66 | 1,17% | - |
| 08.02.2021 | 11,44 | 11,72 | 11,41 | 11,53 | 2,44% | - |
| 05.02.2021 | 11,32 | 11,45 | 11,01 | 11,25 | 0,13% | - |
| 04.02.2021 | 11,01 | 11,44 | 11,01 | 11,24 | 4,56% | - |
| 03.02.2021 | 10,74 | 10,91 | 10,53 | 10,75 | -1,38% | - |
| 02.02.2021 | 10,49 | 11,00 | 10,46 | 10,90 | 4,71% | - |
| 01.02.2021 | 10,46 | 10,46 | 10,41 | 10,41 | -0,53% | - |
| 29.01.2021 | 10,99 | 11,17 | 10,34 | 10,46 | -2,56% | - |
| 28.01.2021 | 10,81 | 11,14 | 10,73 | 10,74 | 1,61% | - |
| 27.01.2021 | 10,88 | 10,99 | 10,47 | 10,57 | -3,43% | - |
| 26.01.2021 | 11,08 | 11,12 | 10,82 | 10,94 | -2,84% | - |
| 25.01.2021 | 11,26 | 11,26 | 11,26 | 11,26 | -1,18% | - |
| 22.01.2021 | 11,42 | 11,56 | 11,10 | 11,40 | -0,04% | - |
| 21.01.2021 | 11,41 | 11,41 | 11,40 | 11,40 | -2,27% | - |
| 20.01.2021 | 11,55 | 11,78 | 11,47 | 11,67 | 1,43% | - |
| 19.01.2021 | 11,42 | 11,53 | 11,28 | 11,50 | -2,58% | - |
| 15.01.2021 | 11,53 | 11,85 | 11,46 | 11,81 | 2,79% | - |
| 14.01.2021 | 11,73 | 11,77 | 11,39 | 11,49 | -2,21% | - |
| 13.01.2021 | 11,90 | 12,05 | 11,64 | 11,75 | -0,63% | - |
| 12.01.2021 | 11,69 | 11,90 | 11,66 | 11,82 | 1,72% | - |
| 11.01.2021 | 11,64 | 11,71 | 11,41 | 11,62 | -2,02% | - |
| 08.01.2021 | 11,93 | 12,09 | 11,67 | 11,86 | 0,04% | - |
| 07.01.2021 | 11,97 | 12,02 | 11,58 | 11,86 | -1,90% | - |
| 06.01.2021 | 12,10 | 12,20 | 11,82 | 12,09 | 1,81% | - |
| 05.01.2021 | 12,13 | 12,22 | 11,86 | 11,87 | -1,86% | - |
| 04.01.2021 | 12,50 | 12,60 | 12,02 | 12,10 | -4,95% | - |
| 31.12.2020 | 12,20 | 12,75 | 12,20 | 12,73 | 5,69% | - |
| 30.12.2020 | 11,98 | 12,24 | 11,80 | 12,04 | 3,17% | - |
| 29.12.2020 | 11,91 | 12,19 | 11,41 | 11,67 | -2,71% | - |
| 28.12.2020 | 12,22 | 12,23 | 11,99 | 12,00 | 1,70% | - |
| 24.12.2020 | 11,69 | 12,10 | 11,59 | 11,80 | 3,87% | - |
| 23.12.2020 | 11,36 | 11,54 | 11,29 | 11,36 | 0,35% | - |
| 22.12.2020 | 11,40 | 11,46 | 10,97 | 11,32 | -2,20% | - |
| 21.12.2020 | 11,43 | 11,83 | 11,24 | 11,57 | -3,42% | - |
| 18.12.2020 | 11,39 | 11,98 | 11,23 | 11,98 | 5,27% | - |
| 17.12.2020 | 11,78 | 11,78 | 11,38 | 11,38 | -0,04% | - |
| 16.12.2020 | 11,34 | 11,39 | 11,33 | 11,39 | 2,66% | - |
| 15.12.2020 | 10,95 | 11,32 | 10,86 | 11,09 | 1,98% | - |
| 14.12.2020 | 10,84 | 10,88 | 10,84 | 10,88 | 1,02% | - |
| 11.12.2020 | 11,26 | 11,31 | 10,67 | 10,77 | -7,28% | - |
| 10.12.2020 | 11,68 | 11,74 | 11,51 | 11,61 | 0,48% | - |
| 09.12.2020 | 11,35 | 11,60 | 11,18 | 11,56 | 7,74% | - |
| 08.12.2020 | 10,75 | 11,30 | 10,11 | 10,73 | 0,09% | - |
| 07.12.2020 | 10,61 | 10,78 | 10,59 | 10,72 | 2,00% | - |
| 04.12.2020 | 10,74 | 11,02 | 10,01 | 10,51 | 3,34% | - |
| 03.12.2020 | 10,62 | 10,84 | 10,12 | 10,17 | -1,36% | - |
| 02.12.2020 | 10,38 | 10,81 | 10,05 | 10,31 | -0,58% | - |
| 01.12.2020 | 10,46 | 10,65 | 9,95 | 10,37 | 1,57% | - |
| 30.11.2020 | 9,69 | 10,27 | 9,69 | 10,21 | 6,91% | - |
| 27.11.2020 | 9,29 | 9,63 | 9,17 | 9,55 | 0,42% | - |
| 25.11.2020 | 9,45 | 9,56 | 9,32 | 9,51 | -1,40% | - |
| 24.11.2020 | 9,67 | 9,72 | 9,42 | 9,64 | 3,66% | - |
| 23.11.2020 | 9,48 | 9,64 | 9,26 | 9,30 | -0,27% | - |
| 20.11.2020 | 9,31 | 9,50 | 9,29 | 9,33 | -0,59% | - |
| 19.11.2020 | 9,38 | 9,39 | 9,23 | 9,38 | 3,42% | - |
| 18.11.2020 | 9,50 | 9,54 | 9,05 | 9,07 | -6,35% | - |
| 17.11.2020 | 9,42 | 9,69 | 9,41 | 9,69 | 2,60% | - |
| 16.11.2020 | 9,59 | 9,66 | 9,32 | 9,44 | 2,05% | - |
| 13.11.2020 | 9,45 | 9,50 | 9,18 | 9,25 | 1,54% | - |
| 12.11.2020 | 9,43 | 9,47 | 8,94 | 9,11 | -2,51% | - |
| 11.11.2020 | 9,35 | 9,36 | 9,34 | 9,35 | 0,81% | - |
| 10.11.2020 | 9,27 | 9,60 | 0,00 | 9,27 | 1,70% | - |
| 09.11.2020 | 9,28 | 9,65 | 8,97 | 9,12 | 8,00% | - |
| 06.11.2020 | 8,64 | 8,81 | 8,42 | 8,44 | -0,35% | - |
| 05.11.2020 | 8,59 | 8,74 | 8,43 | 8,47 | -0,35% | - |
| 04.11.2020 | 8,74 | 8,95 | 8,47 | 8,50 | -5,92% | - |
| 03.11.2020 | 8,72 | 9,15 | 8,65 | 9,04 | 3,43% | - |
| 02.11.2020 | 9,05 | 9,05 | 8,65 | 8,74 | 1,04% | - |
| 30.10.2020 | 8,52 | 8,75 | 8,43 | 8,65 | 1,47% | - |
| 29.10.2020 | 8,08 | 8,59 | 8,03 | 8,52 | 6,43% | - |
| 28.10.2020 | 8,02 | 8,14 | 7,90 | 8,01 | -2,08% | - |
| 27.10.2020 | 8,31 | 8,53 | 8,17 | 8,18 | -0,79% | - |
| 26.10.2020 | 8,43 | 8,44 | 8,24 | 8,24 | -4,35% | - |
| 23.10.2020 | 8,39 | 8,62 | 8,39 | 8,62 | 1,47% | - |
| 22.10.2020 | 8,23 | 8,49 | 8,21 | 8,49 | 3,47% | - |
| 21.10.2020 | 8,25 | 8,29 | 8,10 | 8,21 | -2,73% | - |
| 20.10.2020 | 8,33 | 8,44 | 8,19 | 8,44 | 2,06% | - |
| 19.10.2020 | 8,25 | 8,33 | 8,16 | 8,27 | -0,60% | - |
| 16.10.2020 | 8,39 | 8,48 | 8,12 | 8,32 | -1,36% | - |
| 15.10.2020 | 8,34 | 8,63 | 8,25 | 8,43 | 2,18% | - |
| 14.10.2020 | 8,67 | 8,71 | 8,25 | 8,25 | -4,90% | - |
| 13.10.2020 | 8,67 | 8,75 | 8,51 | 8,68 | -1,08% | - |
| 12.10.2020 | 8,45 | 8,84 | 8,45 | 8,77 | 2,81% | - |
| 09.10.2020 | 8,70 | 8,75 | 8,50 | 8,53 | -1,04% | - |
| 08.10.2020 | 8,44 | 8,70 | 8,42 | 8,62 | 3,48% | - |
| 07.10.2020 | 8,28 | 8,47 | 8,21 | 8,33 | 2,33% | - |
| 06.10.2020 | 8,13 | 8,34 | 8,07 | 8,14 | 0,49% | - |
| 05.10.2020 | 8,12 | 8,18 | 7,91 | 8,10 | -0,31% | - |