18,035€
2,59%
Echtzeit-Aktienkurs CTO Realty Growth Inc.
Bid:
Ask:
Aktienkurse zur CTO Realty Growth Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 18,03 | 18,13 | 17,49 | 18,04 | 2,59% | - |
| 16.06.2026 | 17,27 | 17,58 | 17,27 | 17,58 | -0,45% | - |
| 15.06.2026 | 17,58 | 17,66 | 17,57 | 17,66 | 0,11% | - |
| 12.06.2026 | 17,47 | 17,64 | 17,47 | 17,64 | 4,07% | - |
| 11.06.2026 | 17,38 | 17,42 | 16,95 | 16,95 | -3,75% | - |
| 10.06.2026 | 17,44 | 17,61 | 17,42 | 17,61 | 1,03% | - |
| 09.06.2026 | 17,32 | 17,43 | 17,32 | 17,43 | -0,34% | - |
| 08.06.2026 | 17,21 | 17,49 | 17,21 | 17,49 | 2,10% | - |
| 05.06.2026 | 16,76 | 17,13 | 16,75 | 17,13 | 1,96% | - |
| 04.06.2026 | 16,66 | 16,80 | 16,66 | 16,80 | -1,58% | - |
| 03.06.2026 | 16,95 | 17,07 | 16,92 | 17,07 | 0,35% | - |
| 02.06.2026 | 16,88 | 17,01 | 16,88 | 17,01 | -1,51% | - |
| 01.06.2026 | 17,11 | 17,27 | 17,11 | 17,27 | 0,64% | - |
| 29.05.2026 | 17,38 | 17,39 | 17,16 | 17,16 | -1,83% | - |
| 28.05.2026 | 17,25 | 17,48 | 17,23 | 17,48 | 2,34% | - |
| 27.05.2026 | 17,11 | 17,11 | 17,08 | 17,08 | -0,06% | - |
| 26.05.2026 | 17,11 | 17,11 | 17,09 | 17,09 | -0,23% | - |
| 25.05.2026 | 17,12 | 17,13 | 17,12 | 17,13 | -1,38% | - |
| 22.05.2026 | 17,15 | 17,37 | 17,15 | 17,37 | 0,12% | - |
| 21.05.2026 | 17,24 | 17,35 | 17,24 | 17,35 | -0,80% | - |
| 20.05.2026 | 17,34 | 17,49 | 17,33 | 17,49 | 2,82% | - |
| 19.05.2026 | 17,02 | 17,07 | 17,01 | 17,01 | 1,67% | - |
| 18.05.2026 | 16,54 | 16,73 | 16,54 | 16,73 | -0,24% | - |
| 15.05.2026 | 16,69 | 16,77 | 16,67 | 16,77 | 0,06% | - |
| 14.05.2026 | 16,55 | 16,76 | 16,55 | 16,76 | -0,24% | 28,00 |
| 13.05.2026 | 16,71 | 16,80 | 16,71 | 16,80 | -0,18% | - |
| 12.05.2026 | 16,69 | 16,83 | 16,69 | 16,83 | 0,24% | - |
| 11.05.2026 | 16,71 | 16,79 | 16,69 | 16,79 | -1,29% | - |
| 08.05.2026 | 16,81 | 17,01 | 16,79 | 17,01 | -0,06% | - |
| 07.05.2026 | 16,98 | 17,02 | 16,94 | 17,02 | -0,64% | - |
| 06.05.2026 | 17,05 | 17,13 | 17,05 | 17,13 | 0,76% | - |
| 05.05.2026 | 16,91 | 17,00 | 16,90 | 17,00 | 0,12% | - |
| 04.05.2026 | 16,90 | 16,98 | 16,89 | 16,98 | -0,24% | - |
| 30.04.2026 | 16,88 | 17,02 | 16,88 | 17,02 | 3,47% | - |
| 29.04.2026 | 16,39 | 16,45 | 16,37 | 16,45 | 1,23% | - |
| 28.04.2026 | 16,23 | 16,25 | 16,23 | 16,25 | -0,37% | - |
| 27.04.2026 | 16,25 | 16,31 | 16,23 | 16,31 | -1,03% | - |
| 24.04.2026 | 16,24 | 16,48 | 16,23 | 16,48 | 0,37% | - |
| 23.04.2026 | 16,00 | 16,42 | 16,00 | 16,42 | -0,91% | - |
| 22.04.2026 | 16,28 | 16,57 | 16,28 | 16,57 | -1,49% | - |
| 21.04.2026 | 16,56 | 16,82 | 16,56 | 16,82 | 1,33% | - |
| 20.04.2026 | 16,44 | 16,60 | 16,44 | 16,60 | 0,06% | - |
| 17.04.2026 | 16,34 | 16,59 | 16,33 | 16,59 | 1,72% | - |
| 16.04.2026 | 16,20 | 16,31 | 16,20 | 16,31 | -1,57% | - |
| 15.04.2026 | 16,27 | 16,57 | 16,26 | 16,57 | 1,35% | - |
| 14.04.2026 | 16,07 | 16,35 | 16,06 | 16,35 | 0,55% | - |
| 13.04.2026 | 16,14 | 16,26 | 16,13 | 16,26 | 0,00% | - |
| 10.04.2026 | 16,10 | 16,26 | 16,10 | 16,26 | 1,25% | - |
| 09.04.2026 | 15,93 | 16,06 | 15,91 | 16,06 | 0,25% | - |
| 08.04.2026 | 16,24 | 16,34 | 16,02 | 16,02 | 0,12% | 5,00 |
| 07.04.2026 | 15,97 | 16,00 | 15,97 | 16,00 | 1,91% | - |
| 02.04.2026 | 15,40 | 15,70 | 15,40 | 15,70 | 0,64% | - |
| 01.04.2026 | 15,60 | 15,60 | 15,50 | 15,60 | -1,27% | - |
| 31.03.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 30.03.2026 | 15,30 | 15,70 | 15,30 | 15,70 | 0,64% | - |
| 27.03.2026 | 15,40 | 15,60 | 15,40 | 15,60 | -0,64% | - |
| 26.03.2026 | 15,30 | 15,70 | 15,30 | 15,70 | 0,64% | - |
| 25.03.2026 | 15,50 | 15,70 | 15,50 | 15,60 | -1,27% | - |
| 24.03.2026 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 23.03.2026 | 15,30 | 15,60 | 15,30 | 15,60 | -0,64% | - |
| 20.03.2026 | 15,80 | 15,90 | 15,70 | 15,70 | -2,48% | - |
| 19.03.2026 | 16,00 | 16,10 | 16,00 | 16,10 | -0,62% | - |
| 18.03.2026 | 16,30 | 16,30 | 16,20 | 16,20 | -0,61% | - |
| 17.03.2026 | 16,00 | 16,30 | 16,00 | 16,30 | 0,00% | - |
| 16.03.2026 | 16,00 | 16,30 | 15,80 | 16,30 | 1,24% | - |
| 13.03.2026 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | - |
| 12.03.2026 | 15,80 | 16,00 | 15,80 | 16,00 | -3,03% | - |
| 11.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | -0,60% | - |
| 10.03.2026 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 09.03.2026 | 16,40 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 06.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 05.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 04.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 1,23% | - |
| 03.03.2026 | 16,20 | 16,30 | 16,10 | 16,30 | 1,88% | - |
| 02.03.2026 | 15,90 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 27.02.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -1,23% | - |
| 26.02.2026 | 16,00 | 16,20 | 16,00 | 16,20 | 0,00% | - |
| 25.02.2026 | 16,00 | 16,20 | 16,00 | 16,20 | -1,22% | - |
| 24.02.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 0,00% | - |
| 23.02.2026 | 16,30 | 16,40 | 16,30 | 16,40 | 1,86% | - |
| 20.02.2026 | 15,90 | 16,10 | 15,90 | 16,10 | 2,55% | - |
| 19.02.2026 | 15,60 | 15,70 | 15,60 | 15,70 | -0,63% | - |
| 18.02.2026 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 17.02.2026 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | - |
| 16.02.2026 | 15,50 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 13.02.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 0,66% | - |
| 12.02.2026 | 15,10 | 15,20 | 15,10 | 15,20 | -1,30% | - |
| 11.02.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 1,99% | - |
| 10.02.2026 | 15,00 | 15,10 | 15,00 | 15,10 | -1,31% | - |
| 09.02.2026 | 15,20 | 15,30 | 15,20 | 15,30 | -0,65% | - |
| 06.02.2026 | 15,20 | 15,40 | 15,20 | 15,40 | 2,67% | - |
| 05.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | - |
| 04.02.2026 | 14,60 | 14,60 | 14,50 | 14,50 | -1,36% | - |
| 03.02.2026 | 14,60 | 14,70 | 14,60 | 14,70 | 0,00% | - |
| 02.02.2026 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | - |
| 30.01.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 0,00% | - |
| 29.01.2026 | 14,10 | 14,30 | 14,10 | 14,30 | -0,69% | - |
| 28.01.2026 | 14,30 | 14,40 | 14,30 | 14,40 | -0,69% | - |
| 27.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -2,68% | - |
| 26.01.2026 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |