Echtzeit-Aktienkurs Landmark Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Landmark Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,01 | 13,44 | 12,90 | 13,16 | -0,83% | - |
| 25.02.2021 | 13,20 | 13,27 | 13,20 | 13,27 | 0,80% | - |
| 24.02.2021 | 13,17 | 13,17 | 13,17 | 13,17 | 6,64% | - |
| 23.02.2021 | 12,30 | 12,43 | 12,26 | 12,35 | -1,52% | - |
| 22.02.2021 | 12,35 | 12,82 | 0,00 | 12,54 | 2,28% | - |
| 19.02.2021 | 12,26 | 12,34 | 12,17 | 12,26 | 1,20% | - |
| 18.02.2021 | 12,19 | 12,21 | 12,05 | 12,11 | -0,78% | - |
| 17.02.2021 | 12,30 | 12,30 | 12,21 | 12,21 | -0,97% | - |
| 16.02.2021 | 12,11 | 12,34 | 12,09 | 12,33 | 0,33% | - |
| 12.02.2021 | 12,20 | 12,33 | 12,20 | 12,29 | -0,08% | - |
| 11.02.2021 | 12,06 | 12,31 | 0,00 | 12,30 | 1,53% | - |
| 10.02.2021 | 12,08 | 12,15 | 0,00 | 12,11 | 1,04% | - |
| 09.02.2021 | 11,72 | 12,07 | 11,68 | 11,99 | 1,18% | - |
| 08.02.2021 | 11,87 | 11,99 | 11,76 | 11,85 | -1,13% | - |
| 05.02.2021 | 12,03 | 12,08 | 11,95 | 11,98 | 1,91% | - |
| 04.02.2021 | 12,03 | 12,10 | 11,67 | 11,76 | -1,59% | - |
| 03.02.2021 | 11,89 | 11,96 | 11,88 | 11,95 | -0,38% | - |
| 02.02.2021 | 11,76 | 12,00 | 11,61 | 11,99 | 1,70% | - |
| 01.02.2021 | 11,51 | 11,80 | 11,42 | 11,79 | 1,64% | - |
| 29.01.2021 | 11,73 | 11,84 | 11,56 | 11,60 | -1,23% | - |
| 28.01.2021 | 11,68 | 11,98 | 11,46 | 11,75 | 0,73% | - |
| 27.01.2021 | 11,89 | 11,98 | 11,54 | 11,66 | -2,87% | - |
| 26.01.2021 | 12,16 | 12,16 | 11,89 | 12,01 | -1,96% | - |
| 25.01.2021 | 12,22 | 12,32 | 12,11 | 12,25 | -0,41% | - |
| 22.01.2021 | 12,15 | 12,58 | 12,07 | 12,30 | -0,20% | - |
| 21.01.2021 | 12,53 | 12,55 | 12,07 | 12,32 | -2,80% | - |
| 20.01.2021 | 12,56 | 12,72 | 12,47 | 12,68 | 1,81% | - |
| 19.01.2021 | 12,46 | 12,52 | 12,40 | 12,45 | -0,76% | - |
| 15.01.2021 | 12,49 | 12,65 | 12,42 | 12,55 | 0,16% | - |
| 14.01.2021 | 12,21 | 12,62 | 12,10 | 12,53 | 3,17% | - |
| 13.01.2021 | 12,24 | 12,45 | 12,08 | 12,14 | -0,65% | - |
| 12.01.2021 | 12,12 | 12,39 | 12,09 | 12,22 | 0,83% | - |
| 11.01.2021 | 12,06 | 12,14 | 11,98 | 12,12 | 1,47% | - |
| 08.01.2021 | 12,08 | 12,09 | 11,90 | 11,95 | -1,53% | - |
| 07.01.2021 | 11,87 | 12,20 | 11,84 | 12,13 | 1,25% | - |
| 06.01.2021 | 11,80 | 12,25 | 0,00 | 11,98 | 2,52% | - |
| 05.01.2021 | 11,08 | 11,92 | 11,07 | 11,69 | 5,27% | - |
| 04.01.2021 | 10,64 | 11,11 | 10,64 | 11,10 | 2,83% | - |
| 31.12.2020 | 10,91 | 11,20 | 10,73 | 10,80 | -0,60% | - |
| 30.12.2020 | 10,98 | 11,03 | 10,74 | 10,86 | 0,65% | - |
| 29.12.2020 | 11,04 | 11,07 | 10,75 | 10,79 | -3,49% | - |
| 28.12.2020 | 11,03 | 11,44 | 11,03 | 11,18 | 0,00% | - |
| 24.12.2020 | 11,23 | 11,46 | 11,13 | 11,18 | -0,36% | - |
| 23.12.2020 | 11,30 | 11,30 | 11,11 | 11,22 | 0,36% | - |
| 22.12.2020 | 11,20 | 11,30 | 11,05 | 11,18 | -1,11% | - |
| 21.12.2020 | 11,15 | 11,32 | 10,89 | 11,31 | 0,31% | - |
| 18.12.2020 | 11,26 | 11,43 | 11,19 | 11,27 | 0,94% | - |
| 17.12.2020 | 11,20 | 11,29 | 11,12 | 11,17 | -0,89% | - |
| 16.12.2020 | 11,23 | 11,39 | 11,20 | 11,27 | 0,18% | - |
| 15.12.2020 | 11,21 | 11,44 | 11,14 | 11,25 | -0,35% | - |
| 14.12.2020 | 11,39 | 11,53 | 11,22 | 11,29 | -0,53% | - |
| 11.12.2020 | 11,23 | 13,34 | 11,23 | 11,35 | 3,61% | - |
| 10.12.2020 | 10,92 | 11,07 | 10,92 | 10,95 | 0,00% | - |
| 09.12.2020 | 11,01 | 11,04 | 10,92 | 10,95 | 2,00% | - |
| 08.12.2020 | 10,79 | 11,00 | 10,74 | 10,74 | -2,05% | - |
| 07.12.2020 | 11,01 | 11,08 | 10,92 | 10,96 | 0,83% | - |
| 04.12.2020 | 10,66 | 10,94 | 10,59 | 10,87 | 2,50% | - |
| 03.12.2020 | 10,36 | 10,66 | 10,32 | 10,61 | 1,58% | - |
| 02.12.2020 | 10,21 | 11,62 | 9,87 | 10,44 | 3,37% | - |
| 01.12.2020 | 10,16 | 10,19 | 9,92 | 10,10 | 2,12% | - |
| 30.11.2020 | 10,29 | 10,30 | 9,89 | 9,89 | -14,89% | - |
| 27.11.2020 | 10,28 | 11,69 | 10,18 | 11,62 | 12,93% | - |
| 25.11.2020 | 10,47 | 10,47 | 10,29 | 10,29 | -2,37% | - |
| 24.11.2020 | 10,41 | 10,65 | 10,41 | 10,54 | 3,33% | - |
| 23.11.2020 | 10,13 | 10,42 | 10,11 | 10,20 | 0,84% | - |
| 20.11.2020 | 10,17 | 10,17 | 10,07 | 10,12 | -0,34% | - |
| 19.11.2020 | 10,27 | 10,27 | 10,01 | 10,15 | -1,46% | - |
| 18.11.2020 | 10,43 | 10,59 | 10,28 | 10,30 | -0,10% | - |
| 17.11.2020 | 10,39 | 10,39 | 10,31 | 10,31 | -3,51% | - |
| 16.11.2020 | 10,56 | 10,84 | 10,49 | 10,69 | 2,49% | - |
| 13.11.2020 | 10,53 | 10,55 | 10,30 | 10,43 | 0,63% | - |
| 12.11.2020 | 10,47 | 10,57 | 10,31 | 10,36 | -3,00% | - |
| 11.11.2020 | 10,43 | 10,83 | 10,43 | 10,68 | 1,04% | - |
| 10.11.2020 | 10,54 | 10,61 | 0,00 | 10,57 | -1,12% | - |
| 09.11.2020 | 10,77 | 10,83 | 10,40 | 10,69 | 0,28% | - |
| 06.11.2020 | 10,51 | 10,69 | 10,51 | 10,66 | 2,06% | - |
| 05.11.2020 | 10,48 | 10,50 | 10,32 | 10,45 | 1,75% | - |
| 04.11.2020 | 10,08 | 10,51 | 10,08 | 10,27 | 0,88% | - |
| 03.11.2020 | 10,25 | 10,25 | 10,08 | 10,18 | 0,25% | - |
| 02.11.2020 | 10,11 | 10,23 | 10,11 | 10,15 | -0,39% | - |
| 30.10.2020 | 10,23 | 10,43 | 10,16 | 10,19 | -0,92% | - |
| 29.10.2020 | 10,32 | 10,52 | 10,28 | 10,29 | -0,77% | - |
| 28.10.2020 | 10,55 | 10,61 | 10,11 | 10,37 | -1,38% | - |
| 27.10.2020 | 10,59 | 10,71 | 10,47 | 10,51 | -0,24% | - |
| 26.10.2020 | 10,55 | 10,65 | 10,48 | 10,54 | 0,14% | - |
| 23.10.2020 | 10,58 | 10,66 | 10,46 | 10,52 | -1,68% | - |
| 22.10.2020 | 10,50 | 10,80 | 10,46 | 10,70 | 1,86% | - |
| 21.10.2020 | 10,58 | 10,62 | 10,33 | 10,51 | -3,71% | - |
| 20.10.2020 | 10,87 | 10,92 | 10,57 | 10,91 | -0,05% | - |
| 19.10.2020 | 10,88 | 10,92 | 10,34 | 10,92 | -0,68% | - |
| 16.10.2020 | 10,58 | 11,00 | 10,39 | 10,99 | 6,23% | - |
| 15.10.2020 | 10,36 | 10,50 | 10,15 | 10,35 | 2,48% | - |
| 14.10.2020 | 10,26 | 10,40 | 10,10 | 10,10 | -2,04% | - |
| 13.10.2020 | 10,37 | 10,38 | 10,03 | 10,31 | -0,34% | - |
| 12.10.2020 | 10,22 | 10,44 | 10,22 | 10,34 | 1,72% | - |
| 09.10.2020 | 10,27 | 10,28 | 10,01 | 10,17 | 0,35% | - |
| 08.10.2020 | 9,96 | 10,16 | 9,90 | 10,13 | 7,14% | - |
| 07.10.2020 | 9,82 | 9,82 | 9,45 | 9,46 | -2,37% | - |
| 06.10.2020 | 9,32 | 9,77 | 9,32 | 9,69 | 3,58% | - |
| 05.10.2020 | 9,52 | 9,68 | 9,27 | 9,35 | 1,63% | - |