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 |
|---|---|---|---|---|---|---|
| 07.11.2025 | 55,29 | 55,29 | 55,23 | 55,23 | 0,32% | 6.973,00 |
| 06.11.2025 | 55,68 | 55,68 | 55,05 | 55,05 | -0,93% | 15.944,00 |
| 05.11.2025 | 54,56 | 55,57 | 54,56 | 55,57 | 1,83% | 47.216,00 |
| 04.11.2025 | 54,57 | 54,57 | 54,57 | 54,57 | -2,07% | 1.067,00 |
| 03.11.2025 | 55,72 | 55,72 | 55,72 | 55,72 | -0,51% | 754,00 |
| 31.10.2025 | 56,92 | 56,92 | 56,01 | 56,01 | 0,49% | 8.387,00 |
| 30.10.2025 | 55,73 | 55,73 | 55,73 | 55,73 | 1,02% | 5.016,00 |
| 29.10.2025 | 57,58 | 57,58 | 55,17 | 55,17 | -3,80% | 16.488,00 |
| 28.10.2025 | 57,51 | 57,51 | 57,35 | 57,35 | 0,04% | 4.883,00 |
| 27.10.2025 | 57,32 | 57,32 | 57,32 | 57,32 | 0,03% | 2.756,00 |
| 24.10.2025 | 57,33 | 57,33 | 57,30 | 57,30 | 0,79% | 530,00 |
| 23.10.2025 | 56,85 | 56,85 | 56,85 | 56,85 | -0,23% | 3.110,00 |
| 22.10.2025 | 57,28 | 57,31 | 56,98 | 56,98 | 0,35% | 5.504,00 |
| 21.10.2025 | 56,86 | 56,86 | 56,74 | 56,78 | 0,96% | 2.656,00 |
| 20.10.2025 | 57,38 | 57,38 | 56,24 | 56,24 | -0,86% | 5.674,00 |
| 17.10.2025 | 56,00 | 56,73 | 56,00 | 56,73 | 3,60% | 4.500,00 |
| 16.10.2025 | 55,18 | 55,43 | 54,76 | 54,76 | -0,13% | 4.890,00 |
| 15.10.2025 | 54,83 | 54,83 | 54,83 | 54,83 | -0,16% | 3.062,00 |
| 14.10.2025 | 54,76 | 54,92 | 54,74 | 54,92 | 0,89% | 2.421,00 |
| 10.10.2025 | 54,56 | 54,68 | 54,28 | 54,43 | -0,38% | 6.058,00 |
| 09.10.2025 | 55,58 | 55,58 | 54,56 | 54,64 | -1,07% | 6.565,00 |
| 08.10.2025 | 55,27 | 55,27 | 55,23 | 55,23 | -0,31% | 2.796,00 |
| 07.10.2025 | 55,40 | 55,40 | 55,40 | 55,40 | -1,09% | 4.795,00 |
| 06.10.2025 | 56,26 | 56,61 | 55,62 | 56,01 | 0,72% | 10.138,00 |
| 02.10.2025 | 55,61 | 55,61 | 55,61 | 55,61 | -0,77% | 371,00 |
| 01.10.2025 | 55,66 | 56,04 | 55,60 | 56,04 | 0,54% | 2.888,00 |
| 30.09.2025 | 55,78 | 55,78 | 55,74 | 55,74 | 0,80% | 4.018,00 |
| 29.09.2025 | 55,43 | 55,43 | 55,30 | 55,30 | -0,83% | 7.080,00 |
| 26.09.2025 | 56,05 | 56,05 | 55,55 | 55,76 | 0,45% | 1.295,00 |
| 25.09.2025 | 54,99 | 55,51 | 54,77 | 55,51 | 0,46% | 3.293,00 |
| 24.09.2025 | 55,69 | 55,69 | 55,25 | 55,26 | -1,10% | 4.678,00 |
| 23.09.2025 | 56,55 | 56,81 | 55,50 | 55,87 | -1,86% | 9.890,00 |
| 22.09.2025 | 56,66 | 57,68 | 54,96 | 56,93 | -0,12% | 11.464,00 |
| 19.09.2025 | 55,54 | 57,00 | 55,27 | 57,00 | 3,38% | 40.667,00 |
| 18.09.2025 | 54,89 | 55,60 | 54,89 | 55,14 | 0,56% | 7.688,00 |
| 17.09.2025 | 56,22 | 56,22 | 54,83 | 54,83 | -1,56% | 12.490,00 |
| 16.09.2025 | 55,90 | 56,02 | 55,70 | 55,70 | -0,52% | 11.419,00 |
| 15.09.2025 | 56,50 | 56,50 | 55,99 | 55,99 | -1,05% | 13.116,00 |
| 12.09.2025 | 56,42 | 56,86 | 56,39 | 56,59 | -0,76% | 15.314,00 |
| 11.09.2025 | 57,06 | 57,42 | 57,02 | 57,02 | -0,45% | 4.949,00 |
| 09.09.2025 | 57,57 | 57,57 | 57,28 | 57,28 | 1,04% | 2.226,00 |
| 05.09.2025 | 56,69 | 56,69 | 56,69 | 56,69 | 0,67% | 944,00 |
| 04.09.2025 | 56,31 | 56,31 | 56,31 | 56,31 | 1,81% | 160,00 |
| 02.09.2025 | 56,07 | 57,15 | 55,17 | 55,31 | -3,35% | 1.847,00 |
| 29.08.2025 | 56,88 | 57,23 | 56,88 | 57,23 | 0,40% | 837,00 |
| 28.08.2025 | 56,86 | 57,00 | 56,66 | 57,00 | 0,62% | 3.777,00 |
| 27.08.2025 | 56,78 | 56,78 | 56,65 | 56,65 | 0,18% | 220,00 |
| 26.08.2025 | 57,21 | 57,29 | 56,50 | 56,55 | -1,91% | 2.419,00 |
| 25.08.2025 | 58,32 | 58,82 | 57,65 | 57,65 | -2,62% | 428,00 |
| 22.08.2025 | 58,13 | 59,51 | 58,13 | 59,20 | 2,85% | 8.089,00 |
| 21.08.2025 | 57,56 | 57,56 | 57,56 | 57,56 | 1,70% | 119,00 |
| 19.08.2025 | 57,41 | 57,41 | 56,60 | 56,60 | 0,00% | 549,00 |
| 18.08.2025 | 57,50 | 57,50 | 56,60 | 56,60 | -1,99% | 544,00 |
| 15.08.2025 | 56,92 | 57,75 | 56,92 | 57,75 | 1,99% | 10.278,00 |
| 14.08.2025 | 56,62 | 56,62 | 56,62 | 56,62 | -0,07% | 139,00 |
| 13.08.2025 | 56,30 | 56,81 | 55,61 | 56,66 | 0,69% | 17.042,00 |
| 12.08.2025 | 55,50 | 56,40 | 55,50 | 56,27 | 2,05% | 695,00 |
| 11.08.2025 | 54,66 | 55,40 | 54,66 | 55,14 | -1,09% | 540,00 |
| 08.08.2025 | 54,69 | 55,75 | 54,69 | 55,75 | 1,57% | 7.966,00 |
| 07.08.2025 | 54,39 | 55,01 | 54,39 | 54,89 | 0,86% | 966,00 |
| 06.08.2025 | 54,31 | 54,57 | 53,76 | 54,42 | 0,52% | 2.143,00 |
| 05.08.2025 | 53,31 | 54,30 | 53,31 | 54,14 | 2,32% | 2.812,00 |
| 04.08.2025 | 52,91 | 52,91 | 52,91 | 52,91 | -1,10% | 108,00 |
| 01.08.2025 | 52,96 | 53,53 | 52,96 | 53,50 | 1,36% | 6.400,00 |
| 31.07.2025 | 53,33 | 53,49 | 52,78 | 52,78 | -1,51% | 1.611,00 |
| 30.07.2025 | 54,15 | 54,15 | 53,56 | 53,59 | -0,06% | 1.228,00 |
| 29.07.2025 | 53,43 | 53,62 | 53,43 | 53,62 | 0,62% | 482,00 |
| 28.07.2025 | 53,29 | 54,90 | 53,29 | 53,29 | -0,08% | 1.444,00 |
| 25.07.2025 | 52,90 | 53,33 | 52,90 | 53,33 | -0,37% | 3.374,00 |
| 24.07.2025 | 52,86 | 53,60 | 52,86 | 53,53 | 0,17% | 778,00 |
| 23.07.2025 | 53,56 | 53,99 | 53,35 | 53,44 | 0,84% | 2.534,00 |
| 21.07.2025 | 52,40 | 53,00 | 52,40 | 53,00 | 1,35% | 558,00 |
| 18.07.2025 | 52,08 | 52,29 | 52,03 | 52,29 | -0,13% | 6.465,00 |
| 17.07.2025 | 52,36 | 52,36 | 52,36 | 52,36 | -1,21% | 355,00 |
| 16.07.2025 | 52,79 | 53,00 | 52,79 | 53,00 | 0,51% | 430,00 |
| 14.07.2025 | 52,64 | 52,98 | 52,08 | 52,73 | 0,88% | 900,00 |
| 11.07.2025 | 51,88 | 52,27 | 51,88 | 52,27 | -0,78% | 6.196,00 |
| 10.07.2025 | 52,50 | 52,82 | 52,50 | 52,68 | 1,68% | 2.690,00 |
| 09.07.2025 | 52,07 | 52,10 | 51,81 | 51,81 | 1,53% | 474,00 |
| 08.07.2025 | 51,03 | 51,03 | 51,03 | 51,03 | -1,47% | 792,00 |
| 07.07.2025 | 52,09 | 52,09 | 51,51 | 51,79 | -0,51% | 2.723,00 |
| 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% | 3.368,00 |
| 30.06.2025 | 50,19 | 51,20 | 50,18 | 50,70 | 0,57% | 1.177,00 |
| 27.06.2025 | 50,95 | 51,31 | 50,41 | 50,41 | 0,48% | 458,00 |
| 26.06.2025 | 50,32 | 51,66 | 50,17 | 50,17 | -6,22% | 490,00 |
| 25.06.2025 | 50,11 | 53,50 | 49,93 | 53,50 | -0,98% | 9.269,00 |
| 24.06.2025 | 50,45 | 54,03 | 50,13 | 54,03 | 7,83% | 6.120,00 |
| 23.06.2025 | 50,58 | 50,58 | 50,11 | 50,11 | -1,08% | 408,00 |
| 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% | 2.579,00 |
| 16.06.2025 | 52,01 | 52,01 | 51,38 | 51,45 | -0,35% | 3.530,00 |
| 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% | 8.978,00 |
| 11.06.2025 | 51,68 | 51,68 | 51,68 | 51,68 | -0,46% | 2.000,00 |
| 10.06.2025 | 52,22 | 52,22 | 51,90 | 51,92 | -0,75% | 526,00 |
| 09.06.2025 | 51,95 | 52,66 | 51,68 | 52,31 | 1,47% | 7.810,00 |
| 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% | 1.219,00 |