Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,97 | 26,06 | 25,97 | 26,02 | -1,57% | - |
| 25.02.2021 | 26,46 | 26,49 | 26,43 | 26,44 | -0,62% | - |
| 24.02.2021 | 26,57 | 26,64 | 26,57 | 26,60 | 0,13% | - |
| 23.02.2021 | 26,66 | 26,99 | 26,53 | 26,57 | -0,17% | - |
| 22.02.2021 | 26,33 | 26,78 | 26,27 | 26,61 | 1,88% | - |
| 19.02.2021 | 26,36 | 26,49 | 26,06 | 26,12 | -0,57% | - |
| 18.02.2021 | 26,38 | 26,44 | 26,10 | 26,27 | 0,29% | - |
| 17.02.2021 | 25,73 | 26,34 | 25,70 | 26,20 | 1,08% | - |
| 16.02.2021 | 26,10 | 26,18 | 25,65 | 25,92 | -1,26% | - |
| 12.02.2021 | 26,37 | 26,46 | 26,14 | 26,25 | -1,91% | - |
| 11.02.2021 | 26,95 | 26,95 | 26,34 | 26,76 | -0,13% | - |
| 10.02.2021 | 27,25 | 27,43 | 26,74 | 26,79 | -0,76% | - |
| 09.02.2021 | 26,99 | 27,15 | 26,87 | 27,00 | -0,02% | - |
| 08.02.2021 | 26,98 | 27,09 | 26,79 | 27,00 | 0,04% | - |
| 05.02.2021 | 27,52 | 27,73 | 26,94 | 26,99 | -1,78% | - |
| 04.02.2021 | 27,45 | 27,52 | 27,41 | 27,48 | 2,92% | - |
| 03.02.2021 | 26,55 | 26,92 | 26,36 | 26,70 | -0,63% | - |
| 02.02.2021 | 26,77 | 27,36 | 26,64 | 26,87 | 0,64% | - |
| 01.02.2021 | 26,22 | 26,75 | 25,94 | 26,70 | 1,66% | - |
| 29.01.2021 | 26,91 | 27,14 | 26,07 | 26,27 | -1,20% | - |
| 28.01.2021 | 26,54 | 26,79 | 26,36 | 26,59 | 0,47% | - |
| 27.01.2021 | 26,36 | 26,62 | 26,24 | 26,46 | -0,49% | - |
| 26.01.2021 | 26,67 | 26,80 | 26,50 | 26,59 | -0,11% | - |
| 25.01.2021 | 26,35 | 26,72 | 26,18 | 26,62 | 1,12% | - |
| 22.01.2021 | 25,85 | 26,37 | 25,79 | 26,33 | 0,77% | - |
| 21.01.2021 | 26,13 | 26,17 | 26,12 | 26,13 | -0,50% | - |
| 20.01.2021 | 26,28 | 26,59 | 26,19 | 26,26 | 0,42% | - |
| 19.01.2021 | 26,16 | 26,36 | 26,06 | 26,15 | -0,29% | - |
| 15.01.2021 | 25,92 | 26,32 | 25,84 | 26,22 | 0,15% | - |
| 14.01.2021 | 25,83 | 26,36 | 25,73 | 26,18 | 2,65% | - |
| 13.01.2021 | 25,44 | 25,76 | 25,33 | 25,51 | 0,53% | - |
| 12.01.2021 | 25,12 | 25,38 | 24,99 | 25,37 | 1,79% | - |
| 11.01.2021 | 24,99 | 25,01 | 24,62 | 24,93 | 0,18% | - |
| 08.01.2021 | 25,07 | 25,13 | 24,71 | 24,88 | 0,06% | - |
| 07.01.2021 | 25,06 | 25,13 | 24,74 | 24,87 | -1,70% | - |
| 06.01.2021 | 25,00 | 25,60 | 24,92 | 25,30 | 0,56% | - |
| 05.01.2021 | 25,52 | 25,53 | 25,14 | 25,16 | -0,95% | - |
| 04.01.2021 | 25,76 | 25,77 | 25,35 | 25,40 | -2,81% | - |
| 31.12.2020 | 25,47 | 26,50 | 25,46 | 26,13 | 1,65% | - |
| 30.12.2020 | 25,94 | 25,94 | 25,51 | 25,71 | -0,50% | - |
| 29.12.2020 | 26,06 | 26,14 | 25,59 | 25,84 | -0,92% | - |
| 28.12.2020 | 26,02 | 26,61 | 25,69 | 26,08 | -0,80% | - |
| 24.12.2020 | 25,74 | 26,56 | 25,61 | 26,29 | 2,92% | - |
| 23.12.2020 | 25,81 | 25,91 | 25,44 | 25,54 | -1,47% | - |
| 22.12.2020 | 25,91 | 25,94 | 25,67 | 25,92 | 1,31% | - |
| 21.12.2020 | 25,32 | 25,69 | 25,24 | 25,59 | -1,01% | - |
| 18.12.2020 | 26,39 | 26,43 | 25,61 | 25,85 | -1,94% | - |
| 17.12.2020 | 26,67 | 26,75 | 26,31 | 26,36 | -1,31% | - |
| 16.12.2020 | 27,12 | 27,23 | 26,59 | 26,71 | 0,24% | - |
| 15.12.2020 | 26,99 | 26,99 | 22,58 | 26,64 | 1,72% | - |
| 14.12.2020 | 26,17 | 26,19 | 26,17 | 26,19 | 2,50% | - |
| 11.12.2020 | 25,60 | 25,72 | 25,35 | 25,55 | -0,53% | - |
| 10.12.2020 | 25,49 | 25,78 | 25,37 | 25,69 | -0,12% | - |
| 09.12.2020 | 25,65 | 25,75 | 25,31 | 25,72 | -0,94% | - |
| 08.12.2020 | 25,71 | 27,86 | 24,64 | 25,96 | 0,17% | - |
| 07.12.2020 | 26,12 | 26,29 | 25,85 | 25,92 | -2,00% | - |
| 04.12.2020 | 26,54 | 26,54 | 26,45 | 26,45 | 1,17% | - |
| 03.12.2020 | 26,22 | 26,40 | 26,05 | 26,14 | -1,25% | - |
| 02.12.2020 | 26,33 | 26,88 | 25,74 | 26,47 | 0,13% | - |
| 01.12.2020 | 26,90 | 27,03 | 26,41 | 26,44 | -0,92% | - |
| 30.11.2020 | 27,09 | 27,15 | 26,68 | 26,68 | -62,90% | - |
| 27.11.2020 | 26,97 | 71,91 | 26,92 | 71,91 | 163,07% | - |
| 25.11.2020 | 27,37 | 27,50 | 27,09 | 27,34 | -1,25% | - |
| 24.11.2020 | 27,84 | 28,05 | 27,65 | 27,68 | 1,39% | - |
| 23.11.2020 | 27,24 | 27,87 | 27,23 | 27,30 | 2,02% | - |
| 20.11.2020 | 26,91 | 26,94 | 26,62 | 26,76 | -0,45% | - |
| 19.11.2020 | 26,33 | 27,38 | 26,22 | 26,88 | 1,32% | - |
| 18.11.2020 | 27,36 | 27,46 | 26,45 | 26,53 | -2,80% | - |
| 17.11.2020 | 26,38 | 27,75 | 26,33 | 27,30 | 4,36% | - |
| 16.11.2020 | 26,26 | 26,51 | 26,03 | 26,16 | 2,21% | - |
| 13.11.2020 | 25,39 | 25,85 | 25,28 | 25,59 | 3,75% | - |
| 12.11.2020 | 24,83 | 25,12 | 24,37 | 24,67 | 2,09% | - |
| 11.11.2020 | 24,55 | 25,55 | 24,16 | 24,16 | -2,72% | - |
| 10.11.2020 | 24,56 | 25,13 | 24,50 | 24,84 | 3,50% | - |
| 09.11.2020 | 26,18 | 26,29 | 24,00 | 24,00 | 3,81% | - |
| 06.11.2020 | 23,86 | 23,86 | 22,49 | 23,12 | -2,84% | - |
| 05.11.2020 | 23,47 | 23,93 | 0,00 | 23,79 | 2,43% | - |
| 04.11.2020 | 23,31 | 23,59 | 22,84 | 23,23 | -0,30% | - |
| 03.11.2020 | 22,72 | 23,46 | 22,65 | 23,30 | 4,00% | - |
| 02.11.2020 | 0,00 | 22,53 | 0,00 | 22,40 | 0,00% | - |
| 30.10.2020 | 21,97 | 22,44 | 0,00 | 22,40 | 2,21% | - |
| 29.10.2020 | 21,90 | 22,22 | 21,66 | 21,92 | 0,02% | - |
| 28.10.2020 | 22,20 | 22,46 | 21,85 | 21,91 | -5,07% | - |
| 27.10.2020 | 22,54 | 23,10 | 22,54 | 23,08 | -1,85% | - |
| 26.10.2020 | 23,80 | 23,80 | 23,21 | 23,52 | -1,57% | - |
| 23.10.2020 | 24,35 | 24,55 | 23,89 | 23,89 | -1,26% | - |
| 22.10.2020 | 23,80 | 24,26 | 23,64 | 24,20 | 4,06% | - |
| 21.10.2020 | 23,71 | 23,88 | 23,25 | 23,25 | -1,38% | - |
| 20.10.2020 | 24,03 | 24,35 | 23,58 | 23,58 | -2,28% | - |
| 19.10.2020 | 24,11 | 24,21 | 23,55 | 24,13 | -0,21% | - |
| 16.10.2020 | 0,00 | 24,61 | 0,00 | 24,18 | -4,09% | - |
| 15.10.2020 | 24,65 | 25,21 | 24,49 | 25,21 | 3,53% | - |
| 14.10.2020 | 25,15 | 25,15 | 24,35 | 24,35 | -2,79% | - |
| 13.10.2020 | 25,43 | 25,54 | 24,74 | 25,05 | -2,57% | - |
| 12.10.2020 | 25,64 | 25,87 | 25,55 | 25,71 | -0,46% | - |
| 09.10.2020 | 25,35 | 25,88 | 25,35 | 25,83 | 1,27% | - |
| 08.10.2020 | 24,97 | 25,54 | 24,90 | 25,50 | 3,01% | - |
| 07.10.2020 | 25,07 | 25,28 | 24,68 | 24,76 | -1,75% | - |
| 06.10.2020 | 24,76 | 25,57 | 24,75 | 25,20 | 0,82% | - |
| 05.10.2020 | 24,63 | 25,51 | 24,63 | 24,99 | -0,26% | - |