Echtzeit-Aktienkurs Realty Income Corp.
Bid:
Ask:
Aktienkurse zur Realty Income Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 60,94 | 61,30 | 0,00 | 60,26 | -2,17% | - |
| 25.02.2021 | 63,63 | 63,68 | 61,07 | 61,59 | -1,27% | - |
| 24.02.2021 | 62,40 | 62,64 | 62,01 | 62,38 | -0,06% | - |
| 23.02.2021 | 61,80 | 62,80 | 0,00 | 62,42 | 0,43% | - |
| 22.02.2021 | 62,22 | 62,38 | 61,72 | 62,15 | 1,69% | - |
| 19.02.2021 | 61,84 | 62,10 | 61,05 | 61,12 | 0,32% | - |
| 18.02.2021 | 61,21 | 61,74 | 60,85 | 60,92 | -1,34% | - |
| 17.02.2021 | 61,51 | 61,96 | 61,45 | 61,75 | 0,11% | - |
| 16.02.2021 | 62,42 | 62,43 | 61,29 | 61,68 | -1,23% | - |
| 12.02.2021 | 62,54 | 62,70 | 62,12 | 62,45 | -0,75% | - |
| 11.02.2021 | 62,91 | 63,00 | 62,56 | 62,92 | 0,71% | - |
| 10.02.2021 | 63,21 | 63,28 | 62,03 | 62,48 | 1,19% | - |
| 09.02.2021 | 61,21 | 61,79 | 61,12 | 61,74 | 1,45% | - |
| 08.02.2021 | 61,04 | 61,27 | 60,82 | 60,86 | -0,43% | - |
| 05.02.2021 | 61,17 | 61,44 | 61,04 | 61,12 | 0,25% | - |
| 04.02.2021 | 60,91 | 61,44 | 60,78 | 60,97 | 0,87% | - |
| 03.02.2021 | 59,82 | 60,62 | 59,64 | 60,45 | 0,06% | - |
| 02.02.2021 | 59,96 | 60,79 | 59,84 | 60,41 | 0,44% | - |
| 01.02.2021 | 58,96 | 60,22 | 58,86 | 60,15 | 1,86% | - |
| 29.01.2021 | 60,69 | 60,81 | 58,90 | 59,05 | -3,13% | - |
| 28.01.2021 | 61,34 | 61,77 | 60,94 | 60,96 | 0,88% | - |
| 27.01.2021 | 60,41 | 60,71 | 0,00 | 60,43 | -0,41% | - |
| 26.01.2021 | 60,64 | 61,07 | 60,28 | 60,68 | 0,47% | - |
| 25.01.2021 | 61,18 | 61,31 | 60,14 | 60,39 | 0,97% | - |
| 22.01.2021 | 58,93 | 59,94 | 58,76 | 59,81 | 1,24% | - |
| 21.01.2021 | 58,37 | 59,47 | 58,28 | 59,08 | 0,07% | - |
| 20.01.2021 | 58,46 | 59,18 | 58,46 | 59,04 | 1,56% | - |
| 19.01.2021 | 58,13 | 58,14 | 58,12 | 58,14 | -0,81% | - |
| 15.01.2021 | 57,57 | 58,92 | 57,47 | 58,61 | 1,35% | - |
| 14.01.2021 | 57,82 | 57,83 | 57,82 | 57,83 | 0,19% | - |
| 13.01.2021 | 57,90 | 58,19 | 57,64 | 57,72 | -0,16% | - |
| 12.01.2021 | 57,41 | 57,93 | 57,01 | 57,82 | -2,72% | - |
| 11.01.2021 | 59,55 | 59,81 | 59,27 | 59,43 | -0,53% | - |
| 08.01.2021 | 59,24 | 59,89 | 59,07 | 59,75 | 1,48% | - |
| 07.01.2021 | 58,87 | 58,88 | 58,86 | 58,88 | -1,31% | - |
| 06.01.2021 | 59,94 | 60,36 | 59,36 | 59,66 | -0,77% | - |
| 05.01.2021 | 60,12 | 60,12 | 60,12 | 60,12 | 0,42% | - |
| 04.01.2021 | 59,91 | 59,91 | 59,87 | 59,87 | -3,61% | - |
| 31.12.2020 | 60,63 | 62,13 | 60,63 | 62,12 | 1,40% | - |
| 30.12.2020 | 61,75 | 61,78 | 60,91 | 61,26 | 0,43% | - |
| 29.12.2020 | 61,24 | 61,40 | 0,00 | 60,99 | -1,26% | - |
| 28.12.2020 | 61,35 | 61,91 | 61,24 | 61,77 | -0,62% | - |
| 24.12.2020 | 60,56 | 62,16 | 60,47 | 62,16 | 2,53% | - |
| 23.12.2020 | 61,14 | 61,15 | 60,41 | 60,62 | -0,48% | - |
| 22.12.2020 | 60,20 | 60,92 | 60,10 | 60,92 | 2,10% | - |
| 21.12.2020 | 59,15 | 59,72 | 58,96 | 59,66 | -0,36% | - |
| 18.12.2020 | 60,73 | 60,91 | 59,28 | 59,88 | -1,78% | - |
| 17.12.2020 | 61,45 | 61,59 | 60,93 | 60,96 | -0,76% | - |
| 16.12.2020 | 61,38 | 63,21 | 61,38 | 61,43 | -1,44% | - |
| 15.12.2020 | 61,06 | 62,62 | 60,93 | 62,33 | 2,86% | - |
| 14.12.2020 | 61,86 | 62,15 | 60,44 | 60,59 | -0,32% | - |
| 11.12.2020 | 60,46 | 61,20 | 60,46 | 60,79 | -0,34% | - |
| 10.12.2020 | 59,97 | 60,99 | 59,91 | 60,99 | 0,62% | - |
| 09.12.2020 | 60,68 | 61,93 | 60,33 | 60,62 | -0,14% | - |
| 08.12.2020 | 60,83 | 61,27 | 0,00 | 60,70 | -0,26% | - |
| 07.12.2020 | 60,90 | 62,58 | 60,62 | 60,86 | -0,79% | - |
| 04.12.2020 | 61,20 | 62,98 | 61,20 | 61,35 | 0,16% | - |
| 03.12.2020 | 61,00 | 62,64 | 60,91 | 61,25 | 3,50% | - |
| 02.12.2020 | 60,90 | 62,08 | 59,18 | 59,18 | -4,07% | - |
| 01.12.2020 | 60,48 | 61,69 | 60,48 | 61,69 | 0,09% | - |
| 30.11.2020 | 0,00 | 61,74 | 0,00 | 61,63 | -0,27% | - |
| 27.11.2020 | 61,70 | 63,82 | 61,57 | 61,80 | -1,75% | - |
| 25.11.2020 | 62,61 | 63,11 | 61,98 | 62,90 | 1,71% | - |
| 24.11.2020 | 62,57 | 62,98 | 61,75 | 61,84 | 1,40% | - |
| 23.11.2020 | 61,48 | 62,08 | 60,82 | 60,98 | 0,99% | - |
| 20.11.2020 | 60,49 | 60,82 | 60,22 | 60,39 | -1,19% | - |
| 19.11.2020 | 60,57 | 61,50 | 0,00 | 61,11 | -0,08% | - |
| 18.11.2020 | 63,28 | 63,62 | 61,16 | 61,16 | -2,68% | - |
| 17.11.2020 | 62,94 | 63,30 | 62,48 | 62,85 | -2,56% | - |
| 16.11.2020 | 64,46 | 64,50 | 64,46 | 64,50 | 2,30% | - |
| 13.11.2020 | 62,57 | 63,23 | 62,37 | 63,05 | 2,08% | - |
| 12.11.2020 | 62,36 | 62,82 | 61,14 | 61,76 | -2,43% | - |
| 11.11.2020 | 62,88 | 63,67 | 0,00 | 63,30 | -2,01% | - |
| 10.11.2020 | 63,25 | 64,76 | 0,00 | 64,60 | 5,01% | - |
| 09.11.2020 | 63,37 | 63,37 | 0,00 | 61,52 | 6,13% | - |
| 06.11.2020 | 59,35 | 61,91 | 57,69 | 57,97 | -0,16% | - |
| 05.11.2020 | 58,48 | 59,06 | 58,04 | 58,06 | -0,77% | - |
| 04.11.2020 | 59,09 | 59,44 | 58,47 | 58,51 | -1,28% | - |
| 03.11.2020 | 58,89 | 59,54 | 58,54 | 59,27 | -0,08% | - |
| 02.11.2020 | 0,00 | 59,98 | 0,00 | 59,32 | 2,88% | - |
| 30.10.2020 | 58,16 | 58,25 | 0,00 | 57,66 | -1,76% | - |
| 29.10.2020 | 57,35 | 59,03 | 57,30 | 58,70 | 1,50% | - |
| 28.10.2020 | 58,02 | 58,50 | 0,00 | 57,83 | -1,63% | - |
| 27.10.2020 | 59,93 | 60,22 | 58,78 | 58,79 | -1,78% | - |
| 26.10.2020 | 59,55 | 59,91 | 59,31 | 59,85 | -1,42% | - |
| 23.10.2020 | 0,00 | 61,15 | 0,00 | 60,71 | 1,03% | - |
| 22.10.2020 | 59,84 | 60,23 | 59,52 | 60,09 | 0,60% | - |
| 21.10.2020 | 58,93 | 59,88 | 58,93 | 59,73 | 0,95% | - |
| 20.10.2020 | 59,47 | 59,70 | 0,00 | 59,17 | 0,70% | - |
| 19.10.2020 | 59,88 | 59,98 | 58,74 | 58,76 | -2,99% | - |
| 16.10.2020 | 60,08 | 60,85 | 59,91 | 60,57 | 0,27% | - |
| 15.10.2020 | 60,84 | 61,58 | 60,33 | 60,41 | -1,02% | - |
| 14.10.2020 | 61,57 | 61,64 | 0,00 | 61,03 | -1,01% | - |
| 13.10.2020 | 62,80 | 62,87 | 61,07 | 61,65 | -2,58% | - |
| 12.10.2020 | 62,89 | 63,53 | 62,86 | 63,28 | 0,17% | - |
| 09.10.2020 | 63,69 | 63,85 | 0,00 | 63,17 | -0,79% | - |
| 08.10.2020 | 63,35 | 63,78 | 63,03 | 63,67 | 1,39% | - |
| 07.10.2020 | 62,91 | 63,37 | 0,00 | 62,79 | -0,24% | - |
| 06.10.2020 | 62,92 | 63,92 | 62,65 | 62,94 | -0,35% | - |
| 05.10.2020 | 62,44 | 63,47 | 0,00 | 63,16 | -1,36% | - |