17,660€
-0,08%
Echtzeit-Aktienkurs CTO Realty Growth
Bid:
Ask:
Aktienkurse zur CTO Realty Growth Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.10.2026 | 17,66 | 17,81 | 17,55 | 17,66 | -0,08% | - |
| 23.10.2026 | 18,06 | 18,11 | 17,64 | 17,68 | -1,48% | - |
| 22.10.2026 | 17,41 | 18,11 | 17,40 | 17,94 | 2,78% | 17,00 |
| 21.10.2026 | 18,06 | 18,17 | 17,42 | 17,46 | -3,48% | - |
| 20.10.2026 | 17,82 | 18,15 | 17,81 | 18,09 | 0,86% | - |
| 19.10.2026 | 18,31 | 18,35 | 17,77 | 17,93 | -1,86% | - |
| 16.10.2026 | 18,33 | 18,58 | 18,27 | 18,27 | -0,35% | - |
| 15.10.2026 | 18,48 | 18,49 | 18,32 | 18,34 | 0,00% | - |
| 14.10.2026 | 18,53 | 18,64 | 18,32 | 18,34 | -1,03% | - |
| 13.10.2026 | 18,58 | 18,67 | 18,42 | 18,53 | -0,43% | - |
| 12.10.2026 | 18,29 | 18,66 | 18,27 | 18,61 | 1,67% | - |
| 09.10.2026 | 18,30 | 18,60 | 18,28 | 18,30 | -0,27% | 13,00 |
| 08.10.2026 | 18,18 | 18,35 | 18,01 | 18,35 | 0,44% | - |
| 07.10.2026 | 18,28 | 18,46 | 18,15 | 18,27 | -0,05% | - |
| 06.10.2026 | 18,12 | 18,65 | 17,99 | 18,28 | 0,72% | 13,00 |
| 05.10.2026 | 18,36 | 18,39 | 18,05 | 18,15 | -0,58% | 450,00 |
| 02.10.2026 | 18,09 | 18,43 | 18,08 | 18,26 | 0,69% | - |
| 01.10.2026 | 18,11 | 18,39 | 17,95 | 18,13 | 0,03% | - |
| 30.09.2026 | 18,21 | 18,27 | 18,03 | 18,13 | -0,68% | - |
| 29.09.2026 | 18,05 | 18,25 | 17,94 | 18,25 | 1,61% | - |
| 28.09.2026 | 18,23 | 18,38 | 17,94 | 17,96 | -1,54% | - |
| 25.09.2026 | 18,08 | 18,26 | 17,78 | 18,24 | 1,08% | - |
| 24.09.2026 | 17,82 | 18,17 | 17,80 | 18,05 | 1,29% | - |
| 23.09.2026 | 17,85 | 17,89 | 17,62 | 17,82 | -0,36% | - |
| 22.09.2026 | 17,73 | 17,93 | 17,72 | 17,88 | 0,45% | - |
| 21.09.2026 | 17,67 | 17,91 | 17,66 | 17,80 | 0,62% | - |
| 18.09.2026 | 17,76 | 17,82 | 17,59 | 17,69 | -0,39% | - |
| 17.09.2026 | 18,05 | 18,17 | 17,75 | 17,76 | -2,12% | - |
| 16.09.2026 | 17,98 | 18,18 | 17,86 | 18,15 | 0,78% | - |
| 15.09.2026 | 18,11 | 18,11 | 17,90 | 18,01 | 0,22% | - |
| 14.09.2026 | 17,92 | 18,18 | 17,91 | 17,97 | 0,45% | 1.650,00 |
| 11.09.2026 | 17,96 | 18,10 | 17,81 | 17,89 | 0,39% | - |
| 10.09.2026 | 18,32 | 18,32 | 17,82 | 17,82 | -3,65% | - |
| 09.09.2026 | 18,46 | 18,59 | 18,28 | 18,49 | -0,30% | 1.649,00 |
| 08.09.2026 | 18,48 | 18,64 | 18,38 | 18,55 | 0,38% | 495,00 |
| 07.09.2026 | 18,67 | 18,67 | 18,46 | 18,48 | -0,43% | 714,00 |
| 04.09.2026 | 18,43 | 18,63 | 18,38 | 18,56 | 0,41% | 330,00 |
| 03.09.2026 | 18,48 | 18,58 | 18,40 | 18,48 | -0,81% | - |
| 02.09.2026 | 18,57 | 18,63 | 18,41 | 18,63 | 0,78% | - |
| 01.09.2026 | 18,38 | 18,63 | 18,37 | 18,49 | 0,57% | - |
| 31.08.2026 | 18,61 | 18,61 | 18,31 | 18,38 | -1,71% | - |
| 28.08.2026 | 18,41 | 18,73 | 18,41 | 18,70 | 1,30% | 1.200,00 |
| 27.08.2026 | 18,62 | 18,81 | 18,38 | 18,46 | -1,36% | - |
| 26.08.2026 | 18,82 | 18,84 | 18,60 | 18,72 | -0,69% | 29,00 |
| 25.08.2026 | 18,84 | 18,90 | 18,71 | 18,85 | 0,21% | - |
| 24.08.2026 | 18,68 | 18,95 | 18,67 | 18,81 | 0,40% | 1.200,00 |
| 21.08.2026 | 18,80 | 18,82 | 18,64 | 18,73 | -0,66% | 360,00 |
| 20.08.2026 | 18,73 | 18,90 | 18,71 | 18,86 | 0,16% | 26,00 |
| 19.08.2026 | 18,86 | 18,89 | 18,75 | 18,83 | 7,08% | - |
| 05.05.2026 | 17,40 | 17,64 | 17,28 | 17,58 | 1,01% | - |
| 04.05.2026 | 17,42 | 17,56 | 17,12 | 17,41 | 0,84% | - |
| 30.04.2026 | 17,50 | 17,65 | 17,23 | 17,26 | -1,15% | 285,00 |
| 29.04.2026 | 16,83 | 17,58 | 16,68 | 17,46 | 4,18% | - |
| 28.04.2026 | 16,71 | 17,01 | 16,50 | 16,76 | 0,48% | - |
| 27.04.2026 | 16,75 | 16,90 | 16,67 | 16,68 | -0,36% | - |
| 24.04.2026 | 16,76 | 16,81 | 16,61 | 16,74 | -0,06% | - |
| 23.04.2026 | 16,57 | 16,91 | 16,48 | 16,75 | 1,21% | - |
| 22.04.2026 | 16,67 | 16,98 | 16,41 | 16,55 | -1,87% | - |
| 21.04.2026 | 17,02 | 17,22 | 16,69 | 16,87 | -0,76% | - |
| 20.04.2026 | 17,08 | 17,21 | 16,95 | 17,00 | -0,26% | 28,00 |
| 17.04.2026 | 16,78 | 17,05 | 16,69 | 17,04 | 1,58% | - |
| 16.04.2026 | 16,66 | 16,79 | 16,56 | 16,78 | 2,38% | - |
| 15.04.2026 | 16,73 | 16,78 | 16,39 | 16,39 | -2,15% | - |
| 14.04.2026 | 16,55 | 16,75 | 16,41 | 16,75 | 1,09% | 150,00 |
| 13.04.2026 | 16,72 | 16,76 | 16,47 | 16,57 | -0,66% | - |
| 10.04.2026 | 16,62 | 16,75 | 16,45 | 16,68 | 0,51% | 180,00 |
| 09.04.2026 | 16,46 | 16,82 | 16,28 | 16,59 | 0,82% | 1.490,00 |
| 08.04.2026 | 16,36 | 16,78 | 16,34 | 16,46 | 0,55% | - |
| 07.04.2026 | 16,45 | 16,60 | 16,32 | 16,37 | 1,02% | - |
| 02.04.2026 | 16,05 | 16,35 | 15,85 | 16,20 | 1,89% | - |
| 01.04.2026 | 16,00 | 16,20 | 15,80 | 15,90 | -1,55% | 960,00 |
| 31.03.2026 | 15,90 | 16,30 | 15,85 | 16,15 | 0,62% | - |
| 30.03.2026 | 16,00 | 16,25 | 15,70 | 16,05 | 2,23% | - |
| 27.03.2026 | 15,85 | 16,10 | 15,60 | 15,70 | -0,63% | - |
| 26.03.2026 | 15,75 | 16,05 | 15,55 | 15,80 | -0,94% | - |
| 25.03.2026 | 15,95 | 16,05 | 15,70 | 15,95 | -0,62% | - |
| 24.03.2026 | 16,05 | 16,15 | 15,80 | 16,05 | 0,00% | 180,00 |
| 23.03.2026 | 15,95 | 16,35 | 15,65 | 16,05 | 1,26% | - |
| 20.03.2026 | 16,25 | 16,30 | 15,75 | 15,85 | -2,16% | - |
| 19.03.2026 | 16,45 | 16,50 | 15,90 | 16,20 | -1,82% | 64,00 |
| 18.03.2026 | 16,60 | 16,75 | 16,10 | 16,50 | 0,00% | 340,00 |
| 17.03.2026 | 16,30 | 16,65 | 16,15 | 16,50 | 0,00% | - |
| 16.03.2026 | 16,45 | 16,75 | 16,15 | 16,50 | 0,92% | - |
| 13.03.2026 | 16,45 | 16,55 | 16,25 | 16,35 | -0,30% | 17,00 |
| 12.03.2026 | 16,25 | 16,55 | 16,10 | 16,40 | -0,91% | - |
| 11.03.2026 | 16,95 | 16,95 | 16,55 | 16,55 | -1,78% | - |
| 10.03.2026 | 16,75 | 17,00 | 16,65 | 16,85 | 0,00% | - |
| 09.03.2026 | 17,10 | 17,15 | 16,60 | 16,85 | -0,88% | - |
| 06.03.2026 | 17,00 | 17,05 | 16,70 | 17,00 | 0,89% | 1.350,00 |
| 05.03.2026 | 17,00 | 17,10 | 16,65 | 16,85 | -0,88% | - |
| 04.03.2026 | 16,90 | 17,05 | 16,75 | 17,00 | 0,59% | - |
| 03.03.2026 | 16,90 | 17,00 | 16,55 | 16,90 | 0,60% | - |
| 02.03.2026 | 16,40 | 16,85 | 16,30 | 16,80 | 1,82% | - |
| 27.02.2026 | 16,60 | 16,70 | 16,30 | 16,50 | -0,60% | - |
| 26.02.2026 | 16,30 | 16,70 | 16,30 | 16,60 | 0,61% | - |
| 25.02.2026 | 16,30 | 16,70 | 16,25 | 16,50 | 0,30% | - |
| 24.02.2026 | 16,60 | 16,90 | 16,40 | 16,45 | -2,08% | - |
| 23.02.2026 | 16,80 | 17,20 | 16,65 | 16,80 | -0,59% | - |
| 20.02.2026 | 16,30 | 17,20 | 16,20 | 16,90 | 1,81% | - |
| 19.02.2026 | 16,05 | 16,60 | 15,95 | 16,60 | 3,11% | - |