2,191$
-3,05%
Echtzeit-Aktienkurs Orion Office REIT Inc.
Bid:
Ask:
Aktienkurse zur Orion Office REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 2,26 | 2,27 | 2,14 | 2,17 | -3,98% | 8.659.613,00 |
| 26.06.2025 | 2,30 | 2,32 | 2,23 | 2,26 | 0,00% | 564.661,00 |
| 25.06.2025 | 2,21 | 2,26 | 2,20 | 2,26 | 1,35% | 870.094,00 |
| 24.06.2025 | 2,37 | 2,43 | 2,23 | 2,23 | -8,23% | 734.463,00 |
| 23.06.2025 | 2,12 | 2,45 | 2,08 | 2,43 | 20,30% | 1.762.475,00 |
| 20.06.2025 | 1,93 | 2,20 | 1,90 | 2,02 | 5,76% | 1.576.104,00 |
| 18.06.2025 | 1,96 | 2,02 | 1,87 | 1,91 | -3,05% | 651.730,00 |
| 17.06.2025 | 1,97 | 2,00 | 1,93 | 1,97 | -0,51% | 379.669,00 |
| 16.06.2025 | 1,92 | 2,00 | 1,91 | 1,98 | 3,66% | 438.404,00 |
| 13.06.2025 | 1,91 | 1,95 | 1,88 | 1,91 | -1,04% | 404.332,00 |
| 12.06.2025 | 1,98 | 2,01 | 1,92 | 1,93 | -3,02% | 411.648,00 |
| 11.06.2025 | 2,23 | 2,24 | 1,97 | 1,99 | -9,13% | 728.807,00 |
| 10.06.2025 | 2,16 | 2,20 | 2,11 | 2,19 | 2,82% | 557.402,00 |
| 09.06.2025 | 2,11 | 2,13 | 2,05 | 2,13 | 1,43% | 195.401,00 |
| 06.06.2025 | 2,07 | 2,14 | 2,07 | 2,10 | 3,45% | 416.969,00 |
| 05.06.2025 | 2,03 | 2,05 | 2,00 | 2,03 | -1,93% | 325.814,00 |
| 04.06.2025 | 2,04 | 2,08 | 2,00 | 2,07 | 2,48% | 299.201,00 |
| 03.06.2025 | 1,90 | 2,05 | 1,88 | 2,02 | 7,45% | 381.958,00 |
| 02.06.2025 | 1,91 | 1,95 | 1,86 | 1,88 | -1,57% | 884.597,00 |
| 30.05.2025 | 1,81 | 1,97 | 1,78 | 1,91 | 5,52% | 3.359.525,00 |
| 29.05.2025 | 1,80 | 1,84 | 1,76 | 1,81 | 1,12% | 430.660,00 |
| 28.05.2025 | 1,90 | 1,91 | 1,75 | 1,79 | -5,29% | 581.047,00 |
| 27.05.2025 | 1,81 | 1,91 | 1,75 | 1,89 | 6,78% | 611.323,00 |
| 23.05.2025 | 1,79 | 1,79 | 1,71 | 1,77 | 2,31% | 587.701,00 |
| 22.05.2025 | 1,69 | 1,74 | 1,63 | 1,73 | 1,17% | 738.049,00 |
| 21.05.2025 | 1,79 | 1,79 | 1,68 | 1,71 | -4,47% | 718.323,00 |
| 20.05.2025 | 1,86 | 1,87 | 1,74 | 1,79 | -3,76% | 520.888,00 |
| 19.05.2025 | 1,90 | 1,92 | 1,84 | 1,86 | -4,62% | 458.993,00 |
| 16.05.2025 | 1,99 | 2,02 | 1,95 | 1,95 | -1,52% | 414.266,00 |
| 15.05.2025 | 1,96 | 1,99 | 1,93 | 1,98 | 0,00% | 280.998,00 |
| 14.05.2025 | 2,12 | 2,15 | 1,94 | 1,98 | -8,33% | 572.326,00 |
| 13.05.2025 | 2,19 | 2,19 | 2,12 | 2,16 | 1,41% | 306.229,00 |
| 12.05.2025 | 2,08 | 2,17 | 2,07 | 2,13 | 5,97% | 588.952,00 |
| 09.05.2025 | 1,95 | 2,01 | 1,90 | 2,01 | 3,61% | 410.215,00 |
| 08.05.2025 | 2,05 | 2,06 | 1,80 | 1,94 | -2,51% | 915.293,00 |
| 07.05.2025 | 1,99 | 2,02 | 1,96 | 1,99 | 1,02% | 375.210,00 |
| 06.05.2025 | 1,97 | 1,99 | 1,94 | 1,97 | -1,01% | 216.443,00 |
| 05.05.2025 | 1,94 | 2,02 | 1,92 | 1,99 | 1,53% | 318.196,00 |
| 02.05.2025 | 1,91 | 1,98 | 1,91 | 1,96 | 3,16% | 325.446,00 |
| 01.05.2025 | 1,84 | 1,92 | 1,79 | 1,90 | 3,83% | 461.874,00 |
| 30.04.2025 | 1,76 | 1,84 | 1,72 | 1,83 | 3,98% | 383.521,00 |
| 29.04.2025 | 1,76 | 1,78 | 1,71 | 1,76 | 1,15% | 255.683,00 |
| 28.04.2025 | 1,74 | 1,78 | 1,71 | 1,74 | -0,57% | 235.621,00 |
| 25.04.2025 | 1,80 | 1,80 | 1,73 | 1,75 | -1,69% | 305.792,00 |
| 24.04.2025 | 1,76 | 1,81 | 1,70 | 1,78 | 1,71% | 335.721,00 |
| 23.04.2025 | 1,75 | 1,79 | 1,70 | 1,75 | 2,34% | 640.135,00 |
| 22.04.2025 | 1,68 | 1,72 | 1,62 | 1,71 | 4,27% | 454.989,00 |
| 21.04.2025 | 1,62 | 1,66 | 1,57 | 1,64 | 1,23% | 477.585,00 |
| 17.04.2025 | 1,60 | 1,65 | 1,59 | 1,62 | 2,53% | 631.293,00 |
| 16.04.2025 | 1,52 | 1,59 | 1,46 | 1,58 | 3,95% | 1.152.603,00 |
| 15.04.2025 | 1,62 | 1,63 | 1,50 | 1,52 | -3,80% | 1.160.905,00 |
| 14.04.2025 | 1,66 | 1,68 | 1,52 | 1,58 | -1,86% | 925.055,00 |
| 11.04.2025 | 1,62 | 1,67 | 1,58 | 1,61 | 3,87% | 729.038,00 |
| 10.04.2025 | 1,73 | 1,73 | 1,53 | 1,55 | -11,43% | 674.381,00 |
| 09.04.2025 | 1,60 | 1,83 | 1,50 | 1,75 | 9,38% | 1.052.190,00 |
| 08.04.2025 | 1,73 | 1,79 | 1,58 | 1,60 | -5,88% | 668.153,00 |
| 07.04.2025 | 1,83 | 1,89 | 1,67 | 1,70 | -8,11% | 1.059.687,00 |
| 04.04.2025 | 1,79 | 1,88 | 1,74 | 1,85 | 0,54% | 951.068,00 |
| 03.04.2025 | 1,99 | 2,01 | 1,84 | 1,84 | -10,24% | 688.589,00 |
| 02.04.2025 | 2,08 | 2,12 | 1,98 | 2,05 | -3,30% | 693.376,00 |
| 01.04.2025 | 2,14 | 2,17 | 2,08 | 2,12 | -0,93% | 504.651,00 |
| 31.03.2025 | 2,15 | 2,17 | 2,08 | 2,14 | -0,93% | 718.508,00 |
| 28.03.2025 | 2,22 | 2,26 | 2,15 | 2,16 | -2,70% | 486.282,00 |
| 27.03.2025 | 2,21 | 2,29 | 2,20 | 2,22 | 0,91% | 410.544,00 |
| 26.03.2025 | 2,10 | 2,22 | 2,10 | 2,20 | 2,80% | 1.017.887,00 |
| 25.03.2025 | 2,24 | 2,24 | 2,12 | 2,14 | -4,89% | 942.257,00 |
| 24.03.2025 | 2,35 | 2,39 | 2,23 | 2,25 | -2,60% | 608.539,00 |
| 21.03.2025 | 2,34 | 2,37 | 2,28 | 2,31 | -1,70% | 1.013.317,00 |
| 20.03.2025 | 2,35 | 2,39 | 2,34 | 2,35 | 0,43% | 700.128,00 |
| 19.03.2025 | 2,34 | 2,39 | 2,33 | 2,34 | 0,00% | 652.091,00 |
| 18.03.2025 | 2,46 | 2,54 | 2,34 | 2,34 | -6,02% | 1.087.195,00 |
| 17.03.2025 | 2,40 | 2,51 | 2,37 | 2,49 | 3,75% | 1.005.608,00 |
| 14.03.2025 | 2,40 | 2,44 | 2,33 | 2,40 | 4,35% | 805.233,00 |
| 13.03.2025 | 2,33 | 2,39 | 2,20 | 2,30 | -1,29% | 1.127.059,00 |
| 12.03.2025 | 2,46 | 2,54 | 2,30 | 2,33 | -4,12% | 1.226.133,00 |
| 11.03.2025 | 2,39 | 2,47 | 2,31 | 2,43 | 2,10% | 1.433.094,00 |
| 10.03.2025 | 2,45 | 2,58 | 2,38 | 2,38 | -4,80% | 1.142.036,00 |
| 07.03.2025 | 2,66 | 2,68 | 2,34 | 2,50 | -8,09% | 2.766.157,00 |
| 06.03.2025 | 3,24 | 3,29 | 2,56 | 2,72 | -29,35% | 4.016.820,00 |
| 05.03.2025 | 4,06 | 4,07 | 3,85 | 3,85 | -3,75% | 569.214,00 |
| 04.03.2025 | 4,12 | 4,12 | 4,00 | 4,00 | -2,68% | 245.361,00 |
| 03.03.2025 | 4,13 | 4,25 | 4,10 | 4,11 | -0,24% | 349.388,00 |
| 28.02.2025 | 4,08 | 4,13 | 4,04 | 4,12 | 1,23% | 327.302,00 |
| 27.02.2025 | 4,07 | 4,16 | 4,05 | 4,07 | -0,49% | 243.683,00 |
| 26.02.2025 | 4,16 | 4,16 | 4,05 | 4,09 | -1,45% | 138.783,00 |
| 25.02.2025 | 4,13 | 4,18 | 4,13 | 4,15 | 0,73% | 206.401,00 |
| 24.02.2025 | 4,06 | 4,16 | 4,04 | 4,12 | 2,23% | 173.824,00 |
| 21.02.2025 | 4,15 | 4,15 | 4,01 | 4,03 | -2,18% | 174.314,00 |
| 20.02.2025 | 4,08 | 4,14 | 4,06 | 4,12 | 0,73% | 211.014,00 |
| 19.02.2025 | 4,08 | 4,11 | 4,04 | 4,09 | -0,24% | 198.154,00 |
| 18.02.2025 | 4,05 | 4,10 | 4,03 | 4,10 | 1,74% | 208.580,00 |
| 14.02.2025 | 4,11 | 4,15 | 4,02 | 4,03 | -1,71% | 165.110,00 |
| 13.02.2025 | 4,07 | 4,10 | 3,98 | 4,10 | 1,74% | 198.754,00 |
| 12.02.2025 | 3,97 | 4,06 | 3,96 | 4,03 | -0,74% | 182.038,00 |
| 11.02.2025 | 4,00 | 4,07 | 3,98 | 4,06 | 0,25% | 187.892,00 |
| 10.02.2025 | 4,03 | 4,08 | 3,98 | 4,05 | 0,50% | 192.068,00 |
| 07.02.2025 | 4,06 | 4,06 | 3,96 | 4,03 | -0,98% | 190.670,00 |
| 06.02.2025 | 4,12 | 4,12 | 4,03 | 4,07 | -0,49% | 161.325,00 |
| 05.02.2025 | 4,09 | 4,11 | 4,05 | 4,09 | 0,99% | 157.719,00 |
| 04.02.2025 | 3,99 | 4,07 | 3,97 | 4,05 | 1,25% | 168.837,00 |