59,840$
-1,42%
Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 48,64 | 49,71 | 48,62 | 49,71 | 1,86% | 41.751,00 |
| 05.02.2025 | 47,72 | 48,80 | 47,72 | 48,80 | 3,59% | 32.104,00 |
| 04.02.2025 | 46,91 | 47,63 | 46,91 | 47,11 | 3,27% | 27.672,00 |
| 03.02.2025 | 45,90 | 46,47 | 45,45 | 45,62 | -6,90% | 17.568,00 |
| 31.01.2025 | 48,18 | 49,00 | 48,15 | 49,00 | 0,60% | 25.994,00 |
| 30.01.2025 | 47,65 | 49,18 | 47,65 | 48,71 | 2,04% | 1.009,00 |
| 29.01.2025 | 48,31 | 48,31 | 47,41 | 47,74 | -0,92% | 898,00 |
| 28.01.2025 | 48,47 | 48,63 | 48,18 | 48,18 | -1,05% | 1.041,00 |
| 27.01.2025 | 48,99 | 49,48 | 48,69 | 48,69 | -0,63% | 1.333,00 |
| 24.01.2025 | 48,35 | 49,02 | 48,30 | 49,00 | 1,24% | 62.194,00 |
| 23.01.2025 | 49,15 | 49,15 | 48,37 | 48,40 | -1,00% | 5.650,00 |
| 22.01.2025 | 48,23 | 48,89 | 48,23 | 48,89 | 1,01% | 12.623,00 |
| 21.01.2025 | 47,07 | 48,40 | 47,07 | 48,40 | 2,28% | 15.185,00 |
| 17.01.2025 | 47,69 | 47,79 | 47,32 | 47,32 | -0,26% | 4.875,00 |
| 16.01.2025 | 48,14 | 48,14 | 47,45 | 47,45 | -1,71% | 12.623,00 |
| 15.01.2025 | 48,71 | 48,71 | 48,22 | 48,27 | 1,49% | 16.176,00 |
| 14.01.2025 | 47,93 | 47,93 | 47,36 | 47,56 | 0,59% | 2.468,00 |
| 13.01.2025 | 47,34 | 47,67 | 47,14 | 47,28 | 1,13% | 9.914,00 |
| 10.01.2025 | 48,22 | 48,22 | 46,75 | 46,75 | -3,59% | 13.371,00 |
| 08.01.2025 | 48,00 | 48,50 | 47,97 | 48,49 | -1,18% | 12.443,00 |
| 07.01.2025 | 49,10 | 49,59 | 49,07 | 49,07 | 0,14% | 2.560,00 |
| 06.01.2025 | 48,97 | 49,00 | 48,97 | 49,00 | 0,55% | 7.770,00 |
| 03.01.2025 | 48,20 | 48,82 | 48,20 | 48,73 | 0,50% | 3.144,00 |
| 02.01.2025 | 48,44 | 48,97 | 48,11 | 48,49 | -0,10% | 5.398,00 |
| 31.12.2024 | 48,03 | 48,54 | 47,89 | 48,54 | 1,39% | 36.703,00 |
| 30.12.2024 | 47,90 | 48,69 | 47,41 | 47,88 | -1,08% | 11.539,00 |
| 27.12.2024 | 49,41 | 49,41 | 48,40 | 48,40 | -0,12% | 1.658,00 |
| 26.12.2024 | 48,38 | 48,46 | 48,00 | 48,46 | -1,73% | 440,00 |
| 24.12.2024 | 49,29 | 49,34 | 49,29 | 49,32 | 0,38% | 9.416,00 |
| 23.12.2024 | 49,26 | 49,36 | 49,07 | 49,13 | -0,04% | 2.255,00 |
| 20.12.2024 | 49,71 | 50,14 | 47,32 | 49,15 | 0,43% | 13.152,00 |
| 19.12.2024 | 50,08 | 50,08 | 48,68 | 48,94 | -1,21% | 25.515,00 |
| 18.12.2024 | 51,16 | 51,47 | 49,31 | 49,54 | -2,33% | 21.808,00 |
| 17.12.2024 | 50,65 | 50,81 | 50,20 | 50,72 | 0,14% | 1.227,00 |
| 16.12.2024 | 50,90 | 51,03 | 50,25 | 50,65 | -0,49% | 6.624,00 |
| 13.12.2024 | 50,85 | 51,26 | 50,54 | 50,90 | -1,64% | 12.335,00 |
| 12.12.2024 | 51,67 | 51,89 | 51,43 | 51,75 | 1,13% | 3.100,00 |
| 11.12.2024 | 52,14 | 52,14 | 51,12 | 51,17 | -0,18% | 3.033,00 |
| 10.12.2024 | 51,95 | 52,00 | 51,26 | 51,26 | -1,74% | 1.584,00 |
| 09.12.2024 | 51,69 | 52,20 | 51,69 | 52,17 | 0,47% | 1.963,00 |
| 06.12.2024 | 52,69 | 52,83 | 51,86 | 51,93 | -2,27% | 4.213,00 |
| 05.12.2024 | 52,57 | 53,13 | 52,32 | 53,13 | 0,78% | 6.943,00 |
| 04.12.2024 | 53,20 | 53,20 | 52,56 | 52,72 | -1,75% | 7.876,00 |
| 03.12.2024 | 53,46 | 53,67 | 53,33 | 53,66 | 0,12% | 6.240,00 |
| 02.12.2024 | 53,59 | 55,00 | 53,59 | 53,60 | -1,55% | 315,00 |
| 29.11.2024 | 54,10 | 54,49 | 53,16 | 54,44 | 2,20% | 7.146,00 |
| 27.11.2024 | 53,15 | 53,90 | 53,10 | 53,27 | 0,77% | 44.549,00 |
| 26.11.2024 | 53,07 | 53,25 | 52,55 | 52,87 | -2,10% | 3.596,00 |
| 25.11.2024 | 54,06 | 54,06 | 53,51 | 54,00 | 2,21% | 1.529,00 |
| 22.11.2024 | 52,83 | 52,83 | 52,83 | 52,83 | -0,57% | 130,00 |
| 20.11.2024 | 53,70 | 53,70 | 52,73 | 53,14 | 0,12% | 45.536,00 |
| 19.11.2024 | 53,49 | 53,61 | 52,73 | 53,07 | 0,41% | 17.939,00 |
| 18.11.2024 | 53,24 | 53,37 | 52,86 | 52,86 | -0,46% | 12.292,00 |
| 15.11.2024 | 53,49 | 53,49 | 53,10 | 53,10 | -0,90% | 3.701,00 |
| 14.11.2024 | 53,44 | 53,94 | 53,40 | 53,58 | 4,24% | 3.249,00 |
| 13.11.2024 | 55,03 | 55,03 | 51,40 | 51,40 | -6,15% | 6.434,00 |
| 12.11.2024 | 54,77 | 54,77 | 54,77 | 54,77 | 0,05% | 4.134,00 |
| 11.11.2024 | 55,26 | 55,27 | 54,54 | 54,74 | 0,24% | 8.417,00 |
| 08.11.2024 | 54,05 | 54,61 | 54,00 | 54,61 | 0,55% | 1.480,00 |
| 07.11.2024 | 50,00 | 54,31 | 50,00 | 54,31 | 2,20% | 6.592,00 |
| 06.11.2024 | 53,01 | 53,20 | 53,00 | 53,14 | -0,54% | 17.461,00 |
| 05.11.2024 | 53,31 | 54,09 | 53,31 | 53,43 | 0,00% | 4.768,00 |
| 04.11.2024 | 53,93 | 54,55 | 48,52 | 53,43 | -0,32% | 18.468,00 |
| 01.11.2024 | 54,29 | 54,32 | 53,60 | 53,60 | 6,01% | 9.841,00 |
| 31.10.2024 | 55,18 | 55,59 | 50,51 | 50,56 | -8,88% | 13.747,00 |
| 30.10.2024 | 54,62 | 55,49 | 54,62 | 55,49 | 3,71% | 5.135,00 |
| 29.10.2024 | 54,85 | 54,90 | 50,61 | 53,50 | 0,94% | 2.850,00 |
| 28.10.2024 | 53,00 | 53,00 | 53,00 | 53,00 | 5,26% | 113,00 |
| 25.10.2024 | 50,50 | 50,50 | 50,35 | 50,35 | -0,20% | 409,00 |
| 24.10.2024 | 50,01 | 50,45 | 50,01 | 50,45 | -5,72% | 51.442,00 |
| 23.10.2024 | 59,32 | 59,32 | 53,46 | 53,51 | -2,71% | 3.394,00 |
| 22.10.2024 | 56,21 | 56,21 | 55,00 | 55,00 | -0,45% | 6.485,00 |
| 21.10.2024 | 56,63 | 56,63 | 54,71 | 55,25 | -1,00% | 7.668,00 |
| 18.10.2024 | 57,00 | 57,00 | 55,81 | 55,81 | -2,09% | 9.366,00 |
| 17.10.2024 | 56,95 | 57,25 | 56,52 | 57,00 | -1,30% | 7.047,00 |
| 16.10.2024 | 57,74 | 57,75 | 57,72 | 57,75 | 1,53% | 6.099,00 |