59,840$
-1,42%
Echtzeit-Aktienkurs Granite Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Granite Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 51,54 | 52,06 | 51,10 | 52,06 | 1,27% | 5.247,00 |
| 02.07.2025 | 50,46 | 52,76 | 50,46 | 51,40 | 1,39% | 4.468,00 |
| 30.06.2025 | 50,19 | 51,20 | 50,18 | 50,70 | 0,57% | 15.674,00 |
| 27.06.2025 | 50,95 | 51,31 | 50,41 | 50,41 | 0,48% | 458,00 |
| 26.06.2025 | 51,66 | 51,66 | 50,17 | 50,17 | -6,22% | 1.266,00 |
| 25.06.2025 | 50,11 | 53,50 | 49,93 | 53,50 | -0,98% | 9.370,00 |
| 24.06.2025 | 50,45 | 54,03 | 50,13 | 54,03 | 7,83% | 10.187,00 |
| 23.06.2025 | 50,58 | 50,58 | 50,11 | 50,11 | -1,08% | 24.411,00 |
| 20.06.2025 | 51,12 | 51,27 | 49,81 | 50,65 | 0,30% | 23.381,00 |
| 18.06.2025 | 50,82 | 50,82 | 50,50 | 50,50 | 0,10% | 5.865,00 |
| 17.06.2025 | 50,71 | 50,71 | 50,45 | 50,45 | -1,94% | 4.879,00 |
| 16.06.2025 | 52,01 | 52,01 | 51,38 | 51,45 | -0,35% | 6.030,00 |
| 13.06.2025 | 51,95 | 51,95 | 51,63 | 51,63 | -1,84% | 4.122,00 |
| 12.06.2025 | 52,56 | 52,88 | 52,08 | 52,60 | 1,78% | 15.101,00 |
| 11.06.2025 | 51,68 | 51,68 | 51,68 | 51,68 | -0,46% | 2.365,00 |
| 10.06.2025 | 52,22 | 52,22 | 51,90 | 51,92 | -0,75% | 5.005,00 |
| 09.06.2025 | 51,95 | 52,66 | 51,68 | 52,31 | 1,47% | 11.640,00 |
| 06.06.2025 | 51,13 | 51,65 | 50,90 | 51,55 | 1,56% | 3.648,00 |
| 05.06.2025 | 50,34 | 50,78 | 50,34 | 50,76 | 0,13% | 1.879,00 |
| 04.06.2025 | 50,54 | 50,70 | 50,40 | 50,70 | -0,44% | 14.573,00 |
| 03.06.2025 | 51,00 | 51,27 | 50,84 | 50,92 | -0,41% | 1.544,00 |
| 02.06.2025 | 51,61 | 51,61 | 50,81 | 51,13 | -0,53% | 7.595,00 |
| 30.05.2025 | 50,98 | 51,40 | 50,56 | 51,40 | 1,37% | 9.022,00 |
| 29.05.2025 | 50,18 | 50,86 | 49,68 | 50,71 | 2,23% | 6.143,00 |
| 28.05.2025 | 49,18 | 49,92 | 49,18 | 49,60 | 0,14% | 29.917,00 |
| 27.05.2025 | 49,56 | 49,83 | 49,02 | 49,53 | 1,14% | 4.180,00 |
| 23.05.2025 | 48,31 | 49,30 | 48,31 | 48,97 | 1,18% | 9.400,00 |
| 22.05.2025 | 47,75 | 48,57 | 47,75 | 48,40 | 1,15% | 8.726,00 |
| 21.05.2025 | 47,77 | 47,85 | 47,77 | 47,85 | -0,56% | 8.433,00 |
| 20.05.2025 | 48,14 | 48,14 | 47,67 | 48,12 | 1,52% | 3.148,00 |
| 19.05.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,09% | 263,00 |
| 16.05.2025 | 47,80 | 47,92 | 47,67 | 47,92 | -0,44% | 7.472,00 |
| 15.05.2025 | 47,36 | 48,19 | 47,36 | 48,13 | 1,41% | 8.187,00 |
| 14.05.2025 | 47,74 | 47,74 | 47,41 | 47,46 | -1,17% | 9.260,00 |
| 13.05.2025 | 47,63 | 48,02 | 47,36 | 48,02 | 0,51% | 6.899,00 |
| 12.05.2025 | 46,83 | 47,80 | 46,83 | 47,78 | 2,26% | 14.341,00 |
| 09.05.2025 | 45,73 | 47,04 | 45,73 | 46,72 | 2,14% | 13.001,00 |
| 08.05.2025 | 45,00 | 45,90 | 44,57 | 45,74 | 2,63% | 8.628,00 |
| 07.05.2025 | 45,41 | 45,41 | 44,51 | 44,57 | -1,50% | 28.436,00 |
| 06.05.2025 | 45,06 | 45,50 | 44,99 | 45,25 | 0,24% | 4.440,00 |
| 05.05.2025 | 45,62 | 45,62 | 45,14 | 45,14 | -1,76% | 8.592,00 |
| 02.05.2025 | 45,95 | 45,95 | 45,95 | 45,95 | 1,06% | 2.426,00 |
| 01.05.2025 | 46,49 | 46,49 | 45,35 | 45,47 | -1,09% | 19.285,00 |
| 30.04.2025 | 45,89 | 46,26 | 45,89 | 45,97 | -0,39% | 4.456,00 |
| 29.04.2025 | 45,38 | 46,15 | 45,22 | 46,15 | 1,14% | 1.822,00 |
| 28.04.2025 | 45,75 | 45,75 | 45,18 | 45,63 | -0,26% | 18.851,00 |
| 25.04.2025 | 45,01 | 45,75 | 45,01 | 45,75 | 0,33% | 4.081,00 |
| 24.04.2025 | 44,89 | 45,62 | 44,89 | 45,60 | 2,33% | 30.570,00 |
| 23.04.2025 | 44,80 | 44,81 | 44,17 | 44,56 | 0,70% | 4.488,00 |
| 22.04.2025 | 44,10 | 44,35 | 44,02 | 44,25 | 1,12% | 6.756,00 |
| 21.04.2025 | 43,90 | 44,09 | 43,72 | 43,76 | -3,31% | 2.226,00 |
| 17.04.2025 | 44,30 | 45,26 | 44,30 | 45,26 | 3,10% | 4.634,00 |
| 16.04.2025 | 44,77 | 44,78 | 43,83 | 43,90 | -0,70% | 29.835,00 |
| 15.04.2025 | 44,50 | 44,50 | 43,89 | 44,21 | 1,93% | 5.847,00 |
| 14.04.2025 | 42,63 | 43,84 | 42,63 | 43,38 | 1,77% | 6.708,00 |
| 11.04.2025 | 41,78 | 43,18 | 41,75 | 42,62 | 1,67% | 12.594,00 |
| 10.04.2025 | 41,80 | 42,16 | 41,05 | 41,92 | -1,20% | 30.823,00 |
| 09.04.2025 | 39,63 | 42,43 | 39,61 | 42,43 | 3,89% | 11.514,00 |
| 08.04.2025 | 42,10 | 42,10 | 40,59 | 40,84 | 4,58% | 2.606,00 |
| 07.04.2025 | 39,94 | 43,40 | 38,37 | 39,05 | -9,61% | 3.763,00 |
| 04.04.2025 | 43,15 | 43,72 | 42,51 | 43,20 | -6,61% | 39.568,00 |
| 03.04.2025 | 46,71 | 47,32 | 46,03 | 46,26 | -0,79% | 9.638,00 |
| 02.04.2025 | 46,03 | 46,64 | 46,03 | 46,63 | 0,15% | 7.530,00 |
| 01.04.2025 | 46,48 | 46,90 | 46,37 | 46,56 | -0,56% | 7.390,00 |
| 31.03.2025 | 46,58 | 46,90 | 46,48 | 46,82 | 0,00% | 4.481,00 |
| 28.03.2025 | 47,33 | 47,40 | 46,77 | 46,82 | -1,82% | 3.944,00 |
| 27.03.2025 | 47,62 | 48,03 | 47,00 | 47,69 | 0,51% | 4.156,00 |
| 26.03.2025 | 48,30 | 48,47 | 47,45 | 47,45 | -1,04% | 4.405,00 |
| 25.03.2025 | 48,31 | 48,32 | 47,95 | 47,95 | 0,00% | 16.343,00 |
| 24.03.2025 | 47,05 | 47,95 | 47,05 | 47,95 | 5,25% | 13.330,00 |
| 21.03.2025 | 47,01 | 47,50 | 45,56 | 45,56 | -4,37% | 69.174,00 |
| 20.03.2025 | 47,26 | 47,68 | 47,18 | 47,64 | -0,71% | 4.132,00 |
| 19.03.2025 | 47,89 | 47,98 | 47,20 | 47,98 | 0,80% | 10.134,00 |
| 18.03.2025 | 44,00 | 47,73 | 44,00 | 47,60 | -0,41% | 9.730,00 |
| 17.03.2025 | 48,25 | 48,26 | 47,74 | 47,80 | 1,17% | 8.492,00 |
| 14.03.2025 | 46,78 | 47,38 | 46,76 | 47,24 | 1,76% | 32.338,00 |
| 13.03.2025 | 46,75 | 47,39 | 46,43 | 46,43 | -0,61% | 14.684,00 |
| 12.03.2025 | 45,10 | 46,71 | 45,05 | 46,71 | 1,89% | 2.424,00 |
| 11.03.2025 | 46,93 | 46,93 | 45,38 | 45,85 | -1,37% | 27.075,00 |
| 10.03.2025 | 46,55 | 46,55 | 46,48 | 46,48 | -3,11% | 15.556,00 |
| 07.03.2025 | 47,80 | 47,97 | 47,80 | 47,97 | 1,18% | 3.080,00 |
| 06.03.2025 | 47,69 | 47,78 | 47,41 | 47,41 | -1,50% | 1.575,00 |
| 05.03.2025 | 47,73 | 48,24 | 47,22 | 48,13 | 1,88% | 14.696,00 |
| 04.03.2025 | 46,55 | 47,61 | 45,75 | 47,24 | 1,37% | 15.652,00 |
| 03.03.2025 | 46,60 | 47,31 | 46,17 | 46,60 | 1,66% | 15.542,00 |
| 28.02.2025 | 45,76 | 46,25 | 45,58 | 45,84 | -0,02% | 32.183,00 |
| 27.02.2025 | 46,66 | 46,70 | 45,59 | 45,85 | -3,48% | 19.363,00 |
| 26.02.2025 | 47,88 | 47,88 | 47,38 | 47,50 | 0,64% | 5.959,00 |
| 25.02.2025 | 47,35 | 47,57 | 47,20 | 47,20 | 0,15% | 10.459,00 |
| 24.02.2025 | 47,18 | 47,61 | 47,13 | 47,13 | -1,30% | 5.845,00 |
| 21.02.2025 | 47,71 | 47,92 | 47,48 | 47,75 | -0,21% | 11.159,00 |
| 20.02.2025 | 47,90 | 49,23 | 47,85 | 47,85 | -1,46% | 14.284,00 |
| 19.02.2025 | 47,66 | 48,56 | 47,55 | 48,56 | -0,08% | 57.075,00 |
| 18.02.2025 | 47,80 | 48,60 | 47,35 | 48,60 | 0,52% | 8.850,00 |
| 14.02.2025 | 48,35 | 48,35 | 48,35 | 48,35 | 0,65% | 18.416,00 |
| 13.02.2025 | 47,98 | 48,04 | 47,70 | 48,04 | 1,61% | 16.800,00 |
| 12.02.2025 | 47,56 | 47,56 | 47,28 | 47,28 | -1,24% | 22.379,00 |
| 11.02.2025 | 48,46 | 48,46 | 47,20 | 47,88 | -2,57% | 6.634,00 |
| 10.02.2025 | 49,60 | 49,60 | 48,35 | 49,14 | 1,32% | 11.768,00 |
| 07.02.2025 | 49,48 | 49,48 | 48,12 | 48,50 | -2,43% | 12.042,00 |