Echtzeit-Aktienkurs RMR Mortgage Trust
Bid:
Ask:
Aktienkurse zur RMR Mortgage Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 12,13 | 12,13 | 12,12 | 12,13 | -0,45% | - |
| 25.02.2021 | 12,18 | 12,18 | 12,18 | 12,18 | 6,52% | - |
| 24.02.2021 | 11,44 | 11,44 | 11,44 | 11,44 | -6,73% | - |
| 23.02.2021 | 12,24 | 13,06 | 11,73 | 12,26 | -2,19% | - |
| 22.02.2021 | 12,54 | 12,54 | 12,54 | 12,54 | -0,32% | - |
| 19.02.2021 | 12,76 | 13,10 | 11,99 | 12,58 | -0,95% | - |
| 18.02.2021 | 12,65 | 13,04 | 12,08 | 12,70 | -0,31% | - |
| 17.02.2021 | 12,67 | 13,16 | 12,22 | 12,74 | -0,78% | - |
| 16.02.2021 | 13,10 | 13,50 | 12,18 | 12,84 | 0,67% | - |
| 12.02.2021 | 12,76 | 13,05 | 12,45 | 12,75 | 0,79% | - |
| 11.02.2021 | 12,98 | 13,33 | 0,00 | 12,65 | -4,06% | - |
| 10.02.2021 | 13,19 | 13,87 | 12,51 | 13,19 | 3,37% | - |
| 09.02.2021 | 12,95 | 13,54 | 12,34 | 12,76 | 7,28% | - |
| 08.02.2021 | 11,32 | 12,23 | 11,06 | 11,89 | 3,62% | - |
| 05.02.2021 | 11,35 | 11,52 | 10,94 | 11,48 | 5,81% | - |
| 04.02.2021 | 0,00 | 10,85 | 0,00 | 10,85 | -3,69% | - |
| 03.02.2021 | 11,22 | 11,47 | 11,18 | 11,26 | 1,85% | - |
| 02.02.2021 | 11,00 | 11,31 | 10,95 | 11,06 | 1,33% | - |
| 01.02.2021 | 10,96 | 11,23 | 0,00 | 10,91 | -0,14% | - |
| 29.01.2021 | 10,88 | 11,17 | 10,34 | 10,93 | -0,18% | - |
| 28.01.2021 | 10,10 | 11,25 | 10,10 | 10,95 | 1,62% | - |
| 27.01.2021 | 10,82 | 11,09 | 10,45 | 10,77 | -1,28% | - |
| 26.01.2021 | 11,08 | 11,11 | 10,54 | 10,91 | 0,32% | - |
| 25.01.2021 | 10,88 | 11,06 | 10,88 | 10,88 | 0,79% | - |
| 22.01.2021 | 10,27 | 11,02 | 10,27 | 10,79 | -0,32% | - |
| 21.01.2021 | 11,10 | 11,10 | 10,81 | 10,83 | -0,41% | - |
| 20.01.2021 | 10,57 | 11,19 | 10,30 | 10,87 | 2,60% | - |
| 19.01.2021 | 10,24 | 10,74 | 10,24 | 10,60 | 1,19% | - |
| 15.01.2021 | 10,53 | 10,53 | 10,21 | 10,47 | 0,48% | - |
| 14.01.2021 | 10,01 | 10,70 | 10,01 | 10,42 | 1,36% | - |
| 13.01.2021 | 10,92 | 10,92 | 10,11 | 10,28 | -1,53% | - |
| 12.01.2021 | 10,53 | 10,72 | 10,44 | 10,44 | 4,45% | - |
| 11.01.2021 | 10,00 | 10,00 | 10,00 | 10,00 | -5,35% | - |
| 08.01.2021 | 10,63 | 10,91 | 10,52 | 10,56 | 0,57% | - |
| 07.01.2021 | 10,86 | 10,86 | 10,25 | 10,50 | -0,80% | - |
| 06.01.2021 | 10,68 | 10,75 | 10,53 | 10,59 | 1,73% | - |
| 05.01.2021 | 10,49 | 10,77 | 10,08 | 10,41 | 0,05% | - |
| 04.01.2021 | 10,81 | 10,81 | 10,22 | 10,40 | -1,38% | - |
| 31.12.2020 | 10,57 | 10,86 | 10,50 | 10,55 | 0,57% | - |
| 30.12.2020 | 10,76 | 10,76 | 10,22 | 10,49 | 1,65% | - |
| 29.12.2020 | 10,45 | 10,47 | 10,09 | 10,32 | -1,39% | - |
| 28.12.2020 | 10,48 | 10,73 | 10,23 | 10,46 | 5,18% | - |
| 24.12.2020 | 9,48 | 10,28 | 9,48 | 9,95 | 3,11% | - |
| 23.12.2020 | 9,57 | 9,92 | 9,36 | 9,65 | 3,65% | - |
| 22.12.2020 | 9,26 | 9,47 | 9,01 | 9,31 | 1,36% | - |
| 21.12.2020 | 9,00 | 9,44 | 8,96 | 9,18 | -1,34% | - |
| 18.12.2020 | 9,29 | 9,62 | 9,01 | 9,31 | 0,81% | - |
| 17.12.2020 | 9,15 | 9,40 | 8,91 | 9,23 | 1,26% | - |
| 16.12.2020 | 9,16 | 9,21 | 8,89 | 9,12 | 0,33% | - |
| 15.12.2020 | 9,09 | 9,28 | 8,79 | 9,09 | 1,96% | - |
| 14.12.2020 | 8,75 | 9,25 | 8,75 | 8,91 | -2,25% | - |
| 11.12.2020 | 9,15 | 9,39 | 8,81 | 9,12 | -0,22% | - |
| 10.12.2020 | 9,18 | 9,47 | 8,85 | 9,14 | 0,22% | - |
| 09.12.2020 | 9,24 | 9,42 | 8,87 | 9,12 | 3,76% | - |
| 08.12.2020 | 9,25 | 9,55 | 8,79 | 8,79 | -4,41% | - |
| 07.12.2020 | 8,91 | 9,51 | 8,84 | 9,19 | -0,59% | - |
| 04.12.2020 | 8,82 | 9,40 | 8,81 | 9,25 | 3,18% | - |
| 03.12.2020 | 8,95 | 9,16 | 8,78 | 8,96 | 6,04% | - |
| 02.12.2020 | 8,73 | 8,73 | 8,45 | 8,45 | -1,05% | - |
| 01.12.2020 | 8,34 | 8,64 | 8,22 | 8,54 | 2,58% | - |
| 30.11.2020 | 8,38 | 8,66 | 8,17 | 8,33 | -0,12% | - |
| 27.11.2020 | 8,49 | 8,56 | 8,10 | 8,34 | 0,06% | - |
| 25.11.2020 | 8,13 | 8,61 | 8,01 | 8,33 | 0,60% | - |
| 24.11.2020 | 7,94 | 8,47 | 7,74 | 8,28 | 6,09% | - |
| 23.11.2020 | 7,49 | 7,99 | 7,49 | 7,81 | 4,00% | - |
| 20.11.2020 | 7,48 | 7,52 | 7,29 | 7,51 | 1,08% | - |
| 19.11.2020 | 7,53 | 7,54 | 7,33 | 7,43 | -2,17% | - |
| 18.11.2020 | 7,59 | 7,79 | 7,41 | 7,59 | 0,53% | - |
| 17.11.2020 | 7,47 | 7,73 | 7,28 | 7,55 | 1,41% | - |
| 16.11.2020 | 7,57 | 7,76 | 7,30 | 7,45 | -1,06% | - |
| 13.11.2020 | 7,52 | 7,68 | 7,23 | 7,53 | 1,42% | - |
| 12.11.2020 | 7,54 | 7,55 | 7,27 | 7,42 | 2,91% | - |
| 11.11.2020 | 7,22 | 7,22 | 7,21 | 7,21 | -4,31% | - |
| 10.11.2020 | 7,56 | 7,75 | 7,34 | 7,54 | 0,40% | - |
| 09.11.2020 | 8,00 | 8,00 | 7,32 | 7,51 | 4,53% | - |
| 06.11.2020 | 7,24 | 7,48 | 7,06 | 7,18 | -0,49% | - |
| 05.11.2020 | 7,16 | 7,42 | 6,99 | 7,22 | 2,05% | - |
| 04.11.2020 | 7,59 | 7,60 | 6,66 | 7,07 | 0,43% | - |
| 03.11.2020 | 7,02 | 7,30 | 6,59 | 7,04 | 2,10% | - |
| 02.11.2020 | 6,96 | 7,19 | 6,73 | 6,90 | -1,78% | - |
| 30.10.2020 | 7,22 | 7,29 | 6,97 | 7,02 | -3,04% | - |
| 29.10.2020 | 7,21 | 7,50 | 7,04 | 7,24 | 0,56% | - |
| 28.10.2020 | 7,37 | 7,47 | 7,02 | 7,20 | -4,76% | - |
| 27.10.2020 | 7,61 | 7,80 | 7,39 | 7,56 | -1,05% | - |
| 26.10.2020 | 7,84 | 8,05 | 7,55 | 7,64 | -4,32% | - |
| 23.10.2020 | 7,78 | 8,14 | 7,70 | 7,99 | 1,08% | - |
| 22.10.2020 | 8,21 | 8,46 | 7,79 | 7,90 | -3,66% | - |
| 21.10.2020 | 8,46 | 8,47 | 8,01 | 8,20 | -0,55% | - |
| 20.10.2020 | 0,00 | 8,89 | 0,00 | 8,25 | -2,77% | - |
| 19.10.2020 | 8,49 | 8,77 | 8,26 | 8,48 | 2,48% | - |
| 16.10.2020 | 8,37 | 8,68 | 8,27 | 8,28 | -2,36% | - |
| 15.10.2020 | 8,42 | 8,66 | 8,37 | 8,48 | -2,53% | - |
| 14.10.2020 | 8,24 | 8,79 | 8,24 | 8,70 | -0,91% | - |
| 13.10.2020 | 8,83 | 8,86 | 8,46 | 8,78 | 0,00% | - |
| 12.10.2020 | 8,98 | 8,98 | 8,61 | 8,78 | -0,40% | - |
| 09.10.2020 | 9,66 | 9,66 | 8,62 | 8,81 | -1,07% | - |
| 08.10.2020 | 9,01 | 9,10 | 8,63 | 8,91 | -0,72% | - |
| 07.10.2020 | 9,66 | 9,66 | 8,94 | 8,97 | -0,06% | - |
| 06.10.2020 | 8,49 | 9,21 | 8,49 | 8,98 | 3,40% | - |
| 05.10.2020 | 8,89 | 9,16 | 8,64 | 8,68 | -4,62% | - |