59,840$
-1,42%
Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |