35,466$
-0,52%
Echtzeit-Aktienkurs CBL & Associates Properties Inc.
Bid:
Ask:
Aktienkurse zur CBL & Associates Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 35,40 | 35,65 | 35,40 | 35,42 | -0,65% | - |
| 23.01.2026 | 35,97 | 35,97 | 35,31 | 35,65 | -1,03% | 97.163,00 |
| 22.01.2026 | 36,18 | 36,57 | 35,95 | 36,02 | -0,17% | 95.709,00 |
| 21.01.2026 | 35,60 | 36,10 | 35,40 | 36,08 | 1,58% | 133.980,00 |
| 20.01.2026 | 35,46 | 35,80 | 34,81 | 35,52 | -1,03% | 192.361,00 |
| 19.01.2026 | 35,83 | 35,89 | 35,83 | 35,89 | -0,72% | - |
| 16.01.2026 | 36,92 | 37,50 | 35,66 | 36,15 | -2,67% | 355.384,00 |
| 15.01.2026 | 37,90 | 38,08 | 36,85 | 37,14 | -1,85% | 156.944,00 |
| 14.01.2026 | 37,60 | 37,91 | 37,43 | 37,84 | 0,96% | 105.506,00 |
| 13.01.2026 | 37,80 | 38,09 | 37,42 | 37,48 | -0,66% | 77.596,00 |
| 12.01.2026 | 37,80 | 38,10 | 37,60 | 37,73 | -0,26% | 93.212,00 |
| 09.01.2026 | 38,07 | 38,37 | 37,62 | 37,83 | -0,66% | 103.130,00 |
| 08.01.2026 | 37,20 | 38,51 | 37,20 | 38,08 | 2,20% | 109.862,00 |
| 07.01.2026 | 37,90 | 37,90 | 37,19 | 37,26 | -1,48% | 132.291,00 |
| 06.01.2026 | 37,50 | 38,09 | 37,31 | 37,82 | 0,50% | 153.954,00 |
| 05.01.2026 | 36,92 | 37,69 | 36,79 | 37,63 | 1,90% | 232.834,00 |
| 02.01.2026 | 37,00 | 37,24 | 36,72 | 36,93 | -0,19% | 110.187,00 |
| 31.12.2025 | 37,10 | 37,10 | 36,57 | 37,00 | -0,16% | 170.549,00 |
| 30.12.2025 | 37,25 | 37,31 | 36,94 | 37,06 | -0,78% | 138.174,00 |
| 29.12.2025 | 36,86 | 37,37 | 36,80 | 37,35 | 1,61% | 99.564,00 |
| 26.12.2025 | 37,10 | 37,21 | 36,50 | 36,76 | -0,92% | 83.988,00 |
| 24.12.2025 | 36,71 | 37,19 | 36,37 | 37,10 | 0,73% | 57.996,00 |
| 23.12.2025 | 37,27 | 37,30 | 36,78 | 36,83 | -1,18% | 172.608,00 |
| 22.12.2025 | 36,90 | 37,40 | 36,80 | 37,27 | 0,49% | 123.370,00 |
| 19.12.2025 | 38,01 | 38,11 | 36,94 | 37,09 | -2,91% | 233.092,00 |
| 18.12.2025 | 37,90 | 38,67 | 37,90 | 38,20 | 1,35% | 189.312,00 |
| 17.12.2025 | 37,74 | 38,26 | 37,32 | 37,69 | 0,37% | 162.654,00 |
| 16.12.2025 | 37,40 | 38,00 | 37,40 | 37,55 | 0,21% | 202.037,00 |
| 15.12.2025 | 37,30 | 37,58 | 37,15 | 37,47 | 1,05% | 135.706,00 |
| 12.12.2025 | 36,99 | 37,39 | 36,81 | 37,08 | 0,62% | 166.144,00 |
| 11.12.2025 | 36,00 | 36,90 | 36,00 | 36,85 | 2,62% | 172.316,00 |
| 10.12.2025 | 35,80 | 36,12 | 35,67 | 35,91 | 0,50% | 350.434,00 |
| 09.12.2025 | 35,01 | 36,01 | 34,89 | 35,73 | 1,10% | 238.827,00 |
| 08.12.2025 | 35,70 | 35,85 | 35,13 | 35,34 | -1,12% | 93.318,00 |
| 05.12.2025 | 35,50 | 35,79 | 35,26 | 35,74 | 0,37% | 113.418,00 |
| 04.12.2025 | 34,50 | 35,80 | 34,47 | 35,61 | 3,49% | 239.910,00 |
| 03.12.2025 | 33,50 | 34,66 | 33,50 | 34,41 | 3,27% | 269.832,00 |
| 02.12.2025 | 33,67 | 33,70 | 33,27 | 33,32 | -0,83% | 83.921,00 |
| 01.12.2025 | 33,32 | 33,64 | 33,22 | 33,60 | 0,54% | 132.297,00 |
| 28.11.2025 | 33,40 | 33,50 | 33,27 | 33,42 | -0,09% | 44.880,00 |
| 26.11.2025 | 33,03 | 33,51 | 33,03 | 33,45 | 1,09% | 147.467,00 |
| 25.11.2025 | 32,75 | 33,20 | 32,52 | 33,09 | 1,01% | 116.401,00 |
| 24.11.2025 | 33,10 | 33,24 | 32,70 | 32,76 | -0,91% | 142.167,00 |
| 21.11.2025 | 32,25 | 33,31 | 32,25 | 33,06 | 2,80% | 167.631,00 |
| 20.11.2025 | 32,42 | 32,80 | 32,15 | 32,16 | 0,22% | 224.979,00 |
| 19.11.2025 | 32,20 | 32,30 | 31,74 | 32,09 | -0,43% | 142.506,00 |
| 18.11.2025 | 31,77 | 32,48 | 31,65 | 32,23 | 1,42% | 137.140,00 |
| 17.11.2025 | 32,42 | 32,51 | 31,66 | 31,78 | -2,06% | 151.642,00 |
| 14.11.2025 | 32,36 | 32,59 | 32,02 | 32,45 | 0,22% | 79.729,00 |
| 13.11.2025 | 32,74 | 33,10 | 32,31 | 32,38 | -1,22% | 119.259,00 |
| 12.11.2025 | 32,70 | 32,88 | 32,40 | 32,78 | 0,24% | 142.942,00 |
| 11.11.2025 | 32,20 | 33,16 | 32,20 | 32,70 | 1,93% | 162.674,00 |
| 10.11.2025 | 32,85 | 32,90 | 32,05 | 32,08 | -2,20% | 134.171,00 |
| 07.11.2025 | 31,57 | 32,96 | 31,50 | 32,80 | 4,29% | 348.339,00 |
| 06.11.2025 | 31,02 | 31,58 | 30,99 | 31,45 | 2,28% | 95.461,00 |
| 05.11.2025 | 30,30 | 31,00 | 30,26 | 30,75 | 1,32% | 124.948,00 |
| 04.11.2025 | 29,70 | 30,38 | 29,61 | 30,35 | 1,78% | 132.959,00 |
| 03.11.2025 | 29,50 | 29,87 | 29,27 | 29,82 | 0,85% | 68.210,00 |
| 31.10.2025 | 29,22 | 29,68 | 29,07 | 29,57 | 0,99% | 72.755,00 |
| 30.10.2025 | 29,37 | 29,60 | 29,22 | 29,28 | -0,48% | 48.464,00 |
| 29.10.2025 | 29,38 | 29,71 | 29,24 | 29,42 | 0,00% | 81.015,00 |
| 28.10.2025 | 29,50 | 29,55 | 29,29 | 29,42 | -0,78% | 61.960,00 |
| 27.10.2025 | 29,71 | 29,75 | 29,50 | 29,65 | 0,10% | 60.475,00 |
| 24.10.2025 | 29,77 | 29,80 | 29,58 | 29,62 | 0,07% | 59.197,00 |
| 23.10.2025 | 29,82 | 29,93 | 29,57 | 29,60 | -0,91% | 64.796,00 |
| 22.10.2025 | 29,67 | 29,89 | 29,31 | 29,87 | 0,98% | 86.631,00 |
| 21.10.2025 | 29,16 | 29,80 | 29,10 | 29,58 | 1,61% | 85.194,00 |
| 20.10.2025 | 29,38 | 29,40 | 28,86 | 29,11 | -0,75% | 87.727,00 |
| 17.10.2025 | 29,11 | 29,38 | 28,96 | 29,33 | 0,65% | - |
| 16.10.2025 | 29,80 | 29,80 | 28,93 | 29,14 | -2,12% | 89.059,00 |
| 15.10.2025 | 29,21 | 29,80 | 29,21 | 29,77 | 2,20% | 88.533,00 |
| 14.10.2025 | 28,74 | 29,19 | 28,62 | 29,13 | 0,69% | 84.931,00 |
| 13.10.2025 | 28,28 | 29,00 | 28,24 | 28,93 | 2,95% | 123.640,00 |
| 10.10.2025 | 29,07 | 29,16 | 28,04 | 28,10 | -3,27% | 111.148,00 |
| 09.10.2025 | 28,90 | 29,16 | 28,82 | 29,05 | 0,31% | 109.607,00 |
| 08.10.2025 | 29,10 | 29,24 | 28,88 | 28,96 | -0,69% | 111.714,00 |
| 07.10.2025 | 29,05 | 29,50 | 29,05 | 29,16 | 0,34% | 111.671,00 |
| 06.10.2025 | 30,00 | 30,08 | 29,05 | 29,06 | -2,91% | 149.984,00 |
| 03.10.2025 | 30,20 | 30,50 | 29,90 | 29,93 | -0,66% | 91.977,00 |
| 02.10.2025 | 30,60 | 30,63 | 29,80 | 30,13 | -1,76% | 144.089,00 |
| 01.10.2025 | 30,50 | 30,70 | 30,29 | 30,67 | 0,29% | 80.505,00 |
| 30.09.2025 | 29,80 | 30,63 | 29,80 | 30,58 | 2,38% | 166.129,00 |
| 29.09.2025 | 30,26 | 30,32 | 29,79 | 29,87 | -1,39% | 132.806,00 |
| 26.09.2025 | 29,80 | 30,50 | 29,80 | 30,29 | 1,10% | 90.446,00 |
| 25.09.2025 | 29,90 | 29,97 | 29,61 | 29,96 | -0,07% | 95.127,00 |
| 24.09.2025 | 30,11 | 30,32 | 29,92 | 29,98 | -0,73% | 113.741,00 |
| 23.09.2025 | 30,08 | 30,53 | 30,02 | 30,20 | 0,50% | 95.249,00 |
| 22.09.2025 | 30,35 | 30,43 | 29,92 | 30,05 | -0,99% | 156.834,00 |
| 19.09.2025 | 31,67 | 31,67 | 30,35 | 30,35 | -3,96% | 245.134,00 |
| 18.09.2025 | 31,15 | 31,68 | 31,15 | 31,60 | 1,58% | 84.553,00 |
| 17.09.2025 | 31,17 | 31,94 | 31,00 | 31,11 | -0,19% | 114.464,00 |
| 16.09.2025 | 31,48 | 31,60 | 31,08 | 31,17 | -1,36% | 83.759,00 |
| 15.09.2025 | 31,69 | 31,84 | 31,49 | 31,60 | -1,53% | 93.519,00 |
| 12.09.2025 | 32,46 | 32,46 | 32,07 | 32,09 | -1,26% | 122.644,00 |
| 11.09.2025 | 31,90 | 32,69 | 31,81 | 32,50 | 2,39% | 124.682,00 |
| 10.09.2025 | 31,90 | 32,10 | 31,73 | 31,74 | -0,84% | 67.900,00 |
| 09.09.2025 | 32,42 | 32,45 | 31,94 | 32,01 | -1,05% | 80.007,00 |
| 08.09.2025 | 32,10 | 32,44 | 32,00 | 32,35 | 1,09% | 134.519,00 |
| 05.09.2025 | 31,48 | 32,17 | 31,48 | 32,00 | 1,49% | 91.693,00 |
| 04.09.2025 | 31,50 | 31,66 | 31,35 | 31,53 | 0,54% | 83.900,00 |