28,220$
0,28%
Echtzeit-Aktienkurs Millrose Properties Inc
Bid:
Ask:
Aktienkurse zur Millrose Properties Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,92 | 28,45 | 27,88 | 28,22 | 0,28% | 1.340.557,00 |
| 28.05.2026 | 28,00 | 28,38 | 27,75 | 28,14 | 0,29% | 1.313.811,00 |
| 27.05.2026 | 27,88 | 28,35 | 27,84 | 28,06 | 1,41% | 870.173,00 |
| 26.05.2026 | 27,86 | 27,94 | 27,56 | 27,67 | 0,14% | 1.207.237,00 |
| 22.05.2026 | 27,61 | 27,77 | 27,10 | 27,63 | 0,29% | 1.597.940,00 |
| 21.05.2026 | 27,55 | 27,74 | 26,97 | 27,55 | -0,40% | 1.259.932,00 |
| 20.05.2026 | 26,84 | 27,76 | 26,70 | 27,66 | 3,79% | 1.887.569,00 |
| 19.05.2026 | 27,01 | 27,07 | 26,58 | 26,65 | -1,04% | 1.613.144,00 |
| 18.05.2026 | 26,89 | 27,29 | 26,66 | 26,93 | 0,82% | 1.386.633,00 |
| 15.05.2026 | 27,16 | 27,21 | 26,38 | 26,71 | -2,16% | 2.035.688,00 |
| 14.05.2026 | 27,07 | 27,40 | 26,91 | 27,30 | 2,36% | 1.637.714,00 |
| 13.05.2026 | 26,70 | 27,33 | 26,30 | 26,67 | 0,26% | 2.273.419,00 |
| 12.05.2026 | 27,28 | 27,28 | 26,53 | 26,60 | -2,53% | 2.328.249,00 |
| 11.05.2026 | 27,10 | 27,53 | 27,06 | 27,29 | 1,34% | 2.227.900,00 |
| 08.05.2026 | 27,14 | 27,65 | 26,78 | 26,93 | 0,11% | 2.422.106,00 |
| 07.05.2026 | 28,21 | 28,21 | 26,85 | 26,90 | -4,58% | 2.788.972,00 |
| 06.05.2026 | 30,51 | 31,09 | 26,82 | 28,19 | -6,31% | 4.346.468,00 |
| 05.05.2026 | 29,73 | 30,31 | 29,58 | 30,09 | 1,83% | 1.016.665,00 |
| 04.05.2026 | 30,20 | 30,36 | 29,47 | 29,55 | -2,70% | 1.033.336,00 |
| 01.05.2026 | 30,84 | 30,97 | 30,14 | 30,37 | -0,98% | 1.149.209,00 |
| 30.04.2026 | 30,65 | 30,85 | 30,49 | 30,67 | 0,59% | 1.434.113,00 |
| 29.04.2026 | 30,65 | 30,91 | 30,34 | 30,49 | -0,75% | 928.711,00 |
| 28.04.2026 | 30,76 | 31,00 | 30,30 | 30,72 | 0,07% | 793.003,00 |
| 27.04.2026 | 30,75 | 31,22 | 30,49 | 30,70 | -0,10% | 860.741,00 |
| 24.04.2026 | 30,56 | 30,86 | 30,32 | 30,73 | 0,79% | 689.481,00 |
| 23.04.2026 | 30,66 | 30,92 | 30,25 | 30,49 | -0,39% | 792.755,00 |
| 22.04.2026 | 31,00 | 31,02 | 30,37 | 30,61 | -0,49% | 887.892,00 |
| 21.04.2026 | 31,13 | 31,19 | 30,61 | 30,76 | -0,77% | 764.965,00 |
| 20.04.2026 | 30,82 | 31,10 | 30,65 | 31,00 | -0,10% | 912.815,00 |
| 17.04.2026 | 30,84 | 31,49 | 30,81 | 31,03 | 1,31% | 1.455.199,00 |
| 16.04.2026 | 30,53 | 30,88 | 30,37 | 30,63 | 0,66% | 1.068.144,00 |
| 15.04.2026 | 30,70 | 30,83 | 30,31 | 30,43 | -1,23% | 1.012.527,00 |
| 14.04.2026 | 30,50 | 31,44 | 30,50 | 30,81 | 0,29% | 2.383.152,00 |
| 13.04.2026 | 30,43 | 30,73 | 30,06 | 30,72 | 0,49% | 1.103.136,00 |
| 10.04.2026 | 30,21 | 30,58 | 30,10 | 30,57 | 2,17% | 1.033.871,00 |
| 09.04.2026 | 28,79 | 30,12 | 28,74 | 29,92 | 3,74% | 1.259.348,00 |
| 08.04.2026 | 28,50 | 28,93 | 28,44 | 28,84 | 4,04% | 1.374.393,00 |
| 07.04.2026 | 27,82 | 27,93 | 27,62 | 27,72 | -0,65% | 984.392,00 |
| 06.04.2026 | 27,50 | 27,98 | 27,42 | 27,90 | 0,98% | 1.003.896,00 |
| 02.04.2026 | 27,39 | 27,79 | 27,10 | 27,63 | -3,09% | 1.368.541,00 |
| 01.04.2026 | 28,12 | 28,79 | 27,88 | 28,51 | 1,82% | 1.837.066,00 |
| 31.03.2026 | 27,83 | 28,43 | 27,80 | 28,00 | 2,64% | 1.472.383,00 |
| 30.03.2026 | 28,51 | 28,57 | 27,00 | 27,28 | -3,54% | 1.483.039,00 |
| 27.03.2026 | 28,69 | 28,84 | 28,20 | 28,28 | -1,94% | 819.427,00 |
| 26.03.2026 | 29,08 | 29,40 | 28,72 | 28,84 | -1,94% | 859.474,00 |
| 25.03.2026 | 29,10 | 29,57 | 28,84 | 29,41 | 2,26% | 971.054,00 |
| 24.03.2026 | 28,79 | 29,10 | 28,40 | 28,76 | 0,45% | 1.141.053,00 |
| 23.03.2026 | 28,71 | 29,05 | 28,45 | 28,63 | 1,35% | 1.246.544,00 |
| 20.03.2026 | 29,26 | 29,32 | 27,69 | 28,25 | -2,79% | 4.818.776,00 |
| 19.03.2026 | 29,19 | 29,39 | 28,67 | 29,06 | -1,49% | 983.440,00 |
| 18.03.2026 | 29,40 | 29,83 | 29,32 | 29,50 | -0,03% | 1.206.209,00 |
| 17.03.2026 | 29,42 | 29,73 | 29,33 | 29,51 | 0,85% | 1.279.538,00 |
| 16.03.2026 | 28,76 | 29,43 | 28,68 | 29,26 | 3,39% | 1.108.406,00 |
| 13.03.2026 | 28,97 | 29,22 | 28,18 | 28,30 | -0,88% | 1.209.043,00 |
| 12.03.2026 | 29,10 | 29,26 | 28,15 | 28,55 | -3,38% | 1.523.144,00 |
| 11.03.2026 | 29,53 | 29,74 | 29,25 | 29,55 | -0,17% | 1.102.183,00 |
| 10.03.2026 | 30,05 | 30,46 | 29,50 | 29,60 | -1,30% | 1.057.567,00 |
| 09.03.2026 | 29,26 | 30,05 | 28,74 | 29,99 | 0,74% | 1.418.271,00 |
| 06.03.2026 | 30,30 | 30,30 | 29,17 | 29,77 | -2,90% | 1.816.499,00 |
| 05.03.2026 | 30,68 | 30,89 | 30,51 | 30,66 | -1,19% | 1.736.981,00 |
| 04.03.2026 | 30,73 | 31,13 | 30,36 | 31,03 | 1,04% | 1.269.475,00 |
| 03.03.2026 | 30,50 | 30,77 | 29,68 | 30,71 | -0,94% | 1.371.396,00 |
| 02.03.2026 | 31,00 | 31,15 | 30,10 | 31,00 | -1,15% | 1.880.980,00 |
| 27.02.2026 | 31,20 | 31,92 | 31,12 | 31,36 | 0,80% | 5.331.111,00 |
| 26.02.2026 | 30,78 | 31,40 | 30,38 | 31,11 | 0,35% | 1.610.355,00 |
| 25.02.2026 | 31,00 | 31,19 | 30,50 | 31,00 | 0,23% | 1.667.869,00 |
| 24.02.2026 | 30,57 | 31,09 | 30,29 | 30,93 | 1,11% | 1.178.372,00 |
| 23.02.2026 | 31,00 | 31,11 | 30,13 | 30,59 | -1,48% | 1.112.149,00 |
| 20.02.2026 | 31,00 | 31,41 | 30,78 | 31,05 | 0,13% | 1.246.876,00 |
| 19.02.2026 | 31,34 | 31,45 | 30,93 | 31,01 | -1,18% | 821.698,00 |
| 18.02.2026 | 31,57 | 31,84 | 31,37 | 31,38 | -0,48% | 1.358.196,00 |
| 17.02.2026 | 31,88 | 32,00 | 31,39 | 31,53 | -1,38% | 1.262.845,00 |
| 13.02.2026 | 31,54 | 32,26 | 31,26 | 31,97 | 1,65% | 1.752.489,00 |
| 12.02.2026 | 32,13 | 32,60 | 31,43 | 31,45 | -1,22% | 1.884.564,00 |
| 11.02.2026 | 31,48 | 31,98 | 31,33 | 31,84 | 1,08% | 1.836.505,00 |
| 10.02.2026 | 31,42 | 31,65 | 31,26 | 31,50 | 0,38% | 1.005.771,00 |
| 09.02.2026 | 31,57 | 31,63 | 30,96 | 31,38 | -0,98% | 1.281.603,00 |
| 06.02.2026 | 31,20 | 31,80 | 31,19 | 31,69 | 2,19% | 1.120.713,00 |
| 05.02.2026 | 30,38 | 31,01 | 30,15 | 31,01 | 1,91% | 1.658.833,00 |
| 04.02.2026 | 30,09 | 30,74 | 30,04 | 30,43 | 1,87% | 926.860,00 |
| 03.02.2026 | 29,86 | 30,54 | 29,48 | 29,87 | 0,88% | 1.365.800,00 |
| 02.02.2026 | 29,80 | 29,99 | 29,42 | 29,61 | -0,64% | 879.637,00 |
| 30.01.2026 | 29,42 | 30,01 | 29,28 | 29,80 | 0,34% | 1.531.286,00 |
| 29.01.2026 | 29,64 | 29,78 | 29,39 | 29,70 | 0,47% | 1.342.942,00 |
| 28.01.2026 | 29,95 | 30,22 | 29,41 | 29,56 | -0,84% | 948.016,00 |
| 27.01.2026 | 29,81 | 29,99 | 29,68 | 29,81 | -0,10% | 755.394,00 |
| 26.01.2026 | 30,23 | 30,25 | 29,68 | 29,84 | -1,19% | 717.188,00 |
| 23.01.2026 | 30,55 | 30,55 | 29,87 | 30,20 | -1,40% | 799.539,00 |
| 22.01.2026 | 31,43 | 31,43 | 30,54 | 30,63 | -1,64% | 959.545,00 |
| 21.01.2026 | 30,83 | 31,17 | 30,49 | 31,14 | 1,83% | 1.416.809,00 |
| 20.01.2026 | 30,79 | 30,98 | 30,45 | 30,58 | -1,42% | 1.021.558,00 |
| 16.01.2026 | 30,65 | 31,02 | 30,46 | 31,02 | 1,57% | 1.665.197,00 |
| 15.01.2026 | 30,71 | 30,96 | 30,40 | 30,54 | 0,00% | 942.332,00 |
| 14.01.2026 | 30,61 | 30,72 | 30,30 | 30,54 | -0,20% | 790.153,00 |
| 13.01.2026 | 30,44 | 30,97 | 30,40 | 30,60 | -0,29% | 836.044,00 |
| 12.01.2026 | 30,68 | 31,18 | 30,48 | 30,69 | -0,45% | 1.431.981,00 |
| 09.01.2026 | 29,25 | 30,98 | 29,24 | 30,83 | 5,58% | 1.559.627,00 |
| 08.01.2026 | 28,74 | 29,36 | 28,74 | 29,20 | 1,28% | 1.591.410,00 |
| 07.01.2026 | 29,51 | 29,73 | 28,77 | 28,83 | -2,47% | 1.497.944,00 |
| 06.01.2026 | 29,23 | 29,56 | 28,50 | 29,56 | 0,51% | 1.552.260,00 |