56,570$
-0,88%
Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 57,07 | 57,07 | 57,07 | 57,07 | -0,56% | 142.600,00 |
| 08.09.2025 | 57,36 | 57,39 | 57,36 | 57,39 | 1,11% | 1.816,00 |
| 28.08.2025 | 56,76 | 56,76 | 56,76 | 56,76 | -3,78% | 10.980,00 |
| 22.08.2025 | 59,00 | 59,00 | 58,88 | 58,99 | 3,24% | 11.111,00 |
| 19.08.2025 | 57,14 | 57,14 | 57,14 | 57,14 | -0,30% | 91.700,00 |
| 15.08.2025 | 57,39 | 57,44 | 57,31 | 57,31 | 2,30% | 14.130,00 |
| 13.08.2025 | 56,02 | 56,02 | 56,02 | 56,02 | 1,73% | 185.600,00 |
| 11.08.2025 | 55,07 | 55,07 | 55,07 | 55,07 | -0,88% | 5.460,00 |
| 08.08.2025 | 55,74 | 55,74 | 55,56 | 55,56 | 1,02% | 69.210,00 |
| 07.08.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 0,49% | 124.600,00 |
| 06.08.2025 | 54,57 | 54,73 | 54,27 | 54,73 | 0,79% | 181.155,00 |
| 05.08.2025 | 54,30 | 54,30 | 54,30 | 54,30 | 1,78% | 55.000,00 |
| 01.08.2025 | 52,87 | 53,35 | 52,87 | 53,35 | -0,24% | 70.195,00 |
| 31.07.2025 | 53,49 | 53,49 | 53,48 | 53,48 | 0,22% | 454.900,00 |
| 30.07.2025 | 53,55 | 53,59 | 53,36 | 53,36 | 0,85% | 4.786,00 |
| 29.07.2025 | 52,91 | 52,91 | 52,91 | 52,91 | -0,73% | 132.594,00 |
| 28.07.2025 | 53,30 | 53,30 | 53,30 | 53,30 | -0,86% | 46,00 |
| 24.07.2025 | 53,69 | 53,76 | 53,69 | 53,76 | -0,02% | 976,00 |
| 23.07.2025 | 54,05 | 54,05 | 53,77 | 53,77 | 1,28% | 104.310,00 |
| 21.07.2025 | 53,07 | 53,09 | 53,07 | 53,09 | 2,75% | 238,00 |
| 18.07.2025 | 51,67 | 51,67 | 51,67 | 51,67 | -0,60% | 1.459,00 |
| 17.07.2025 | 52,12 | 52,12 | 51,98 | 51,98 | -1,46% | 38.209,00 |
| 16.07.2025 | 52,75 | 52,75 | 52,75 | 52,75 | 0,04% | 47.709,00 |
| 14.07.2025 | 52,73 | 52,73 | 52,73 | 52,73 | 1,00% | 9.000,00 |
| 11.07.2025 | 52,03 | 52,21 | 52,03 | 52,21 | -0,89% | 20.820,00 |
| 10.07.2025 | 52,70 | 52,87 | 52,68 | 52,68 | 3,35% | 20.142,00 |
| 08.07.2025 | 50,97 | 51,10 | 50,97 | 50,97 | -1,26% | 78.300,00 |
| 07.07.2025 | 51,76 | 51,98 | 51,51 | 51,62 | -0,69% | 16.490,00 |
| 03.07.2025 | 51,83 | 52,03 | 51,83 | 51,98 | 0,89% | 67.520,00 |
| 02.07.2025 | 51,52 | 51,52 | 51,52 | 51,52 | 1,60% | 3.980,00 |
| 30.06.2025 | 50,84 | 50,84 | 50,71 | 50,71 | 0,60% | 48.387,00 |
| 27.06.2025 | 50,95 | 50,95 | 50,41 | 50,41 | 0,18% | 25.585,00 |
| 26.06.2025 | 50,32 | 50,32 | 50,32 | 50,32 | 0,50% | 4.078,00 |
| 25.06.2025 | 50,23 | 50,75 | 49,75 | 50,07 | -0,08% | 71.889,00 |
| 23.06.2025 | 50,11 | 50,11 | 50,11 | 50,11 | -0,52% | 3.731,00 |
| 20.06.2025 | 50,04 | 50,49 | 48,47 | 50,37 | -0,71% | 44.001,00 |
| 18.06.2025 | 50,80 | 50,80 | 50,19 | 50,73 | 1,27% | 10.325,00 |
| 17.06.2025 | 50,10 | 50,10 | 50,10 | 50,10 | -2,54% | 24.075,00 |
| 16.06.2025 | 51,73 | 51,79 | 51,40 | 51,40 | -1,61% | 31.023,00 |
| 13.06.2025 | 51,94 | 52,24 | 51,90 | 52,24 | -0,31% | 26.081,00 |
| 12.06.2025 | 51,92 | 52,70 | 51,92 | 52,40 | 1,33% | 34.825,00 |
| 10.06.2025 | 52,22 | 52,22 | 51,71 | 51,71 | -0,88% | 33.992,00 |
| 09.06.2025 | 51,96 | 52,94 | 51,83 | 52,17 | 1,34% | 40.389,00 |
| 06.06.2025 | 51,13 | 51,48 | 50,90 | 51,48 | 1,38% | 29.533,00 |
| 05.06.2025 | 50,78 | 50,78 | 50,78 | 50,78 | 0,32% | 63.000,00 |
| 04.06.2025 | 50,96 | 50,96 | 50,40 | 50,62 | -1,09% | 75.669,00 |
| 03.06.2025 | 50,84 | 51,18 | 50,84 | 51,18 | 0,16% | 25.693,00 |
| 02.06.2025 | 51,34 | 51,34 | 51,10 | 51,10 | 0,89% | 53.100,00 |
| 30.05.2025 | 50,67 | 50,67 | 50,65 | 50,65 | -0,14% | 69.325,00 |
| 29.05.2025 | 50,62 | 50,72 | 50,62 | 50,72 | 2,80% | 4.019,00 |
| 28.05.2025 | 49,34 | 49,34 | 49,34 | 49,34 | -0,74% | 13.122,00 |
| 27.05.2025 | 49,83 | 49,83 | 49,24 | 49,71 | 1,24% | 180.858,00 |
| 23.05.2025 | 48,96 | 49,10 | 48,96 | 49,10 | 1,76% | 95.426,00 |
| 22.05.2025 | 47,65 | 48,25 | 47,65 | 48,25 | 0,63% | 93.205,00 |
| 21.05.2025 | 47,95 | 47,95 | 47,95 | 47,95 | -0,39% | 1.852,00 |
| 20.05.2025 | 48,51 | 48,51 | 48,14 | 48,14 | 0,02% | 71.345,00 |
| 15.05.2025 | 47,98 | 48,13 | 47,98 | 48,13 | 1,41% | 61.572,00 |
| 14.05.2025 | 47,74 | 47,74 | 47,41 | 47,46 | -1,19% | 78.825,00 |
| 13.05.2025 | 47,50 | 48,03 | 47,50 | 48,03 | 3,27% | 3.196,00 |
| 09.05.2025 | 46,51 | 46,51 | 46,51 | 46,51 | 4,03% | 129.500,00 |
| 07.05.2025 | 44,71 | 44,71 | 44,71 | 44,71 | -0,93% | 19.010,00 |
| 06.05.2025 | 45,06 | 45,15 | 44,87 | 45,13 | -0,38% | 10.863,00 |
| 05.05.2025 | 45,30 | 45,30 | 45,30 | 45,30 | -1,16% | 24.890,00 |
| 02.05.2025 | 45,83 | 45,83 | 45,83 | 45,83 | 0,90% | 1.415,00 |
| 01.05.2025 | 45,41 | 45,42 | 45,41 | 45,42 | -1,69% | 136.444,00 |
| 30.04.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,92% | 178.000,00 |
| 29.04.2025 | 45,38 | 45,38 | 45,33 | 45,33 | -0,70% | 74.564,00 |
| 28.04.2025 | 45,65 | 45,65 | 45,65 | 45,65 | 4,30% | 460,00 |
| 22.04.2025 | 44,06 | 44,06 | 43,77 | 43,77 | -0,43% | 4.160,00 |
| 21.04.2025 | 44,82 | 44,82 | 43,94 | 43,96 | -0,77% | 19.370,00 |
| 17.04.2025 | 44,30 | 44,30 | 44,30 | 44,30 | -0,36% | 10.512,00 |
| 16.04.2025 | 44,46 | 44,46 | 44,46 | 44,46 | 0,09% | 24.596,00 |
| 15.04.2025 | 44,42 | 44,42 | 44,42 | 44,42 | 2,82% | 54.063,00 |
| 14.04.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 3,40% | 45.504,00 |
| 10.04.2025 | 41,83 | 42,15 | 41,05 | 41,78 | -1,53% | 45.704,00 |
| 09.04.2025 | 39,63 | 42,90 | 39,63 | 42,43 | 5,42% | 186.114,00 |
| 08.04.2025 | 41,40 | 42,12 | 40,25 | 40,25 | -2,42% | 94.539,00 |
| 07.04.2025 | 41,87 | 41,93 | 41,25 | 41,25 | -11,00% | 273.200,00 |
| 03.04.2025 | 46,71 | 46,82 | 46,14 | 46,35 | -0,58% | 308.180,00 |
| 02.04.2025 | 46,20 | 46,62 | 46,16 | 46,62 | 0,28% | 35.692,00 |
| 01.04.2025 | 46,57 | 46,57 | 46,49 | 46,49 | -0,60% | 3.537,00 |
| 31.03.2025 | 46,82 | 46,82 | 46,77 | 46,77 | -0,55% | 52.676,00 |
| 28.03.2025 | 47,03 | 47,03 | 47,03 | 47,03 | -2,71% | 5.736,00 |
| 25.03.2025 | 48,34 | 48,34 | 48,34 | 48,34 | 2,87% | 2.376,00 |
| 21.03.2025 | 47,05 | 47,25 | 46,94 | 46,99 | -1,36% | 35.260,00 |
| 20.03.2025 | 47,51 | 47,64 | 47,20 | 47,64 | 0,13% | 47.304,00 |
| 19.03.2025 | 47,52 | 47,58 | 47,20 | 47,58 | 0,87% | 129.436,00 |
| 18.03.2025 | 47,73 | 47,73 | 47,17 | 47,17 | -1,59% | 73.944,00 |
| 17.03.2025 | 47,55 | 47,93 | 47,55 | 47,93 | 2,90% | 14.445,00 |
| 13.03.2025 | 47,14 | 47,14 | 46,58 | 46,58 | 3,28% | 146.265,00 |
| 12.03.2025 | 45,10 | 45,10 | 45,10 | 45,10 | -0,77% | 378.000,00 |
| 11.03.2025 | 45,45 | 45,45 | 45,45 | 45,45 | -4,72% | 138,00 |
| 05.03.2025 | 47,70 | 47,70 | 47,70 | 47,70 | 2,36% | 36.204,00 |
| 03.03.2025 | 46,92 | 46,92 | 46,60 | 46,60 | 1,66% | 39.400,00 |
| 28.02.2025 | 46,15 | 46,45 | 45,65 | 45,84 | -4,10% | 50.122,00 |
| 26.02.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | 4.140,00 |
| 24.02.2025 | 47,61 | 47,61 | 47,20 | 47,20 | -1,03% | 45.302,00 |
| 21.02.2025 | 47,68 | 47,69 | 47,68 | 47,69 | -1,18% | 35.300,00 |
| 20.02.2025 | 47,92 | 48,26 | 47,92 | 48,26 | 0,42% | 16.964,00 |
| 19.02.2025 | 48,38 | 48,38 | 48,06 | 48,06 | 0,10% | 80.924,00 |