59,160$
-0,72%
Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2025 | 58,94 | 59,16 | 58,84 | 59,16 | -0,72% | 62.262,00 |
| 30.12.2025 | 59,34 | 59,97 | 59,34 | 59,59 | 0,83% | 173.742,00 |
| 29.12.2025 | 58,69 | 59,10 | 58,69 | 59,10 | -0,42% | 14.983,00 |
| 23.12.2025 | 59,35 | 59,35 | 59,35 | 59,35 | -0,57% | 48.810,00 |
| 22.12.2025 | 59,48 | 59,69 | 59,48 | 59,69 | 0,52% | 11.730,00 |
| 19.12.2025 | 59,38 | 59,38 | 59,38 | 59,38 | 1,66% | 79.200,00 |
| 18.12.2025 | 58,40 | 58,41 | 58,40 | 58,41 | 1,14% | 179.200,00 |
| 16.12.2025 | 57,75 | 57,75 | 57,75 | 57,75 | 2,50% | 26.873,00 |
| 15.12.2025 | 56,34 | 56,34 | 56,34 | 56,34 | 0,52% | 202.300,00 |
| 10.12.2025 | 55,35 | 56,05 | 55,35 | 56,05 | 1,78% | 26.932,00 |
| 09.12.2025 | 55,34 | 55,34 | 55,07 | 55,07 | 1,32% | 54.250,00 |
| 04.12.2025 | 54,35 | 54,35 | 54,35 | 54,35 | 0,17% | 16,00 |
| 03.12.2025 | 54,56 | 54,56 | 54,26 | 54,26 | -0,28% | 5.228,00 |
| 24.11.2025 | 53,92 | 54,41 | 53,92 | 54,41 | 1,72% | 6.603,00 |
| 20.11.2025 | 53,49 | 53,49 | 53,49 | 53,49 | -2,30% | 1.278,00 |
| 18.11.2025 | 54,75 | 54,75 | 54,75 | 54,75 | 1,20% | 12.870,00 |
| 17.11.2025 | 54,10 | 54,10 | 54,10 | 54,10 | -2,13% | 15.200,00 |
| 13.11.2025 | 55,18 | 55,28 | 55,18 | 55,28 | 0,69% | 167.880,00 |
| 06.11.2025 | 54,90 | 54,90 | 54,90 | 54,90 | -0,16% | 251,00 |
| 05.11.2025 | 54,99 | 54,99 | 54,99 | 54,99 | -4,11% | 1.000,00 |
| 28.10.2025 | 57,50 | 57,50 | 57,35 | 57,35 | 0,61% | 66.624,00 |
| 22.10.2025 | 57,03 | 57,03 | 57,00 | 57,00 | 0,46% | 76.464,00 |
| 21.10.2025 | 56,75 | 56,75 | 56,74 | 56,74 | 2,68% | 97.406,00 |
| 16.10.2025 | 55,53 | 55,53 | 55,26 | 55,26 | 0,63% | 87.831,00 |
| 14.10.2025 | 54,92 | 54,92 | 54,92 | 54,92 | 1,04% | 49.100,00 |
| 10.10.2025 | 54,56 | 54,67 | 54,35 | 54,35 | -0,46% | 105.970,00 |
| 09.10.2025 | 54,60 | 54,60 | 54,60 | 54,60 | -1,14% | 21.975,00 |
| 08.10.2025 | 55,23 | 55,23 | 55,23 | 55,23 | -1,39% | 15.200,00 |
| 06.10.2025 | 56,01 | 56,01 | 56,01 | 56,01 | 0,68% | 200,00 |
| 01.10.2025 | 55,63 | 55,63 | 55,63 | 55,63 | -0,04% | 69.000,00 |
| 26.09.2025 | 55,65 | 55,65 | 55,65 | 55,65 | 1,33% | 1.482,00 |
| 25.09.2025 | 54,92 | 54,92 | 54,92 | 54,92 | -1,38% | 61.800,00 |
| 24.09.2025 | 55,69 | 55,69 | 55,69 | 55,69 | -1,14% | 128.400,00 |
| 23.09.2025 | 56,37 | 56,37 | 56,34 | 56,34 | 0,72% | 134.880,00 |
| 22.09.2025 | 56,66 | 56,66 | 55,93 | 55,93 | 0,41% | 101.000,00 |
| 19.09.2025 | 55,61 | 55,70 | 55,61 | 55,70 | 1,59% | 7.962,00 |
| 17.09.2025 | 54,83 | 54,83 | 54,83 | 54,83 | -1,58% | 3.800,00 |
| 16.09.2025 | 55,71 | 55,71 | 55,71 | 55,71 | -2,02% | 140,00 |
| 12.09.2025 | 56,41 | 56,86 | 56,39 | 56,86 | -0,37% | 151.688,00 |
| 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 |