53,320$
-1,70%
Echtzeit-Aktienkurs Granite Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Granite Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 53,23 | 53,37 | 53,11 | 53,31 | -1,72% | 1.600,00 |
| 25.07.2024 | 53,65 | 54,24 | 53,52 | 54,24 | 0,89% | 809,00 |
| 24.07.2024 | 54,54 | 55,07 | 53,68 | 53,76 | -0,99% | 12.587,00 |
| 23.07.2024 | 54,39 | 54,43 | 53,82 | 54,30 | -0,77% | 14.655,00 |
| 22.07.2024 | 54,75 | 55,27 | 53,98 | 54,72 | 0,63% | 3.892,00 |
| 19.07.2024 | 54,01 | 54,97 | 53,95 | 54,38 | 0,39% | 23.264,00 |
| 18.07.2024 | 53,94 | 54,17 | 53,91 | 54,17 | 0,43% | 2.142,00 |
| 17.07.2024 | 53,47 | 54,27 | 53,47 | 53,94 | 0,39% | 3.457,00 |
| 16.07.2024 | 52,60 | 53,73 | 52,47 | 53,73 | 3,07% | 7.766,00 |
| 15.07.2024 | 52,32 | 52,32 | 51,99 | 52,13 | -0,25% | 740,00 |
| 12.07.2024 | 52,41 | 52,61 | 52,26 | 52,26 | 0,46% | 5.604,00 |
| 11.07.2024 | 51,66 | 52,31 | 51,66 | 52,02 | 2,58% | 799,00 |
| 10.07.2024 | 50,00 | 50,71 | 50,00 | 50,71 | 0,52% | 1.929,00 |
| 09.07.2024 | 51,02 | 51,48 | 50,29 | 50,45 | -1,00% | 2.315,00 |
| 08.07.2024 | 49,80 | 50,97 | 49,37 | 50,96 | 3,24% | 6.347,00 |
| 05.07.2024 | 49,75 | 50,20 | 49,29 | 49,36 | -0,04% | 1.886,00 |
| 02.07.2024 | 49,24 | 49,38 | 49,23 | 49,38 | 1,13% | 169.500,00 |
| 01.07.2024 | 50,26 | 50,26 | 48,83 | 48,83 | -1,55% | 840,00 |
| 28.06.2024 | 49,86 | 49,86 | 48,95 | 49,60 | 1,10% | 4.016,00 |
| 27.06.2024 | 48,98 | 49,06 | 48,98 | 49,06 | 0,52% | 580,00 |
| 26.06.2024 | 48,95 | 49,12 | 48,81 | 48,81 | -1,29% | 833,00 |
| 25.06.2024 | 51,02 | 51,02 | 49,45 | 49,45 | -1,87% | 875,00 |
| 24.06.2024 | 48,41 | 50,39 | 48,41 | 50,39 | 2,84% | 2.029,00 |
| 21.06.2024 | 47,90 | 49,00 | 47,60 | 49,00 | 1,39% | 46.143,00 |
| 20.06.2024 | 48,09 | 48,49 | 47,31 | 48,33 | -0,13% | 6.540,00 |
| 18.06.2024 | 48,39 | 48,39 | 48,39 | 48,39 | -0,37% | 3.030,00 |
| 17.06.2024 | 48,81 | 48,81 | 48,00 | 48,57 | 0,43% | 5.152,00 |
| 14.06.2024 | 48,75 | 48,85 | 48,36 | 48,36 | -2,10% | 1.391,00 |
| 13.06.2024 | 49,62 | 49,74 | 49,09 | 49,40 | -1,29% | 3.758,00 |
| 12.06.2024 | 50,05 | 50,26 | 49,90 | 50,04 | -0,91% | 17.232,00 |
| 11.06.2024 | 49,56 | 50,50 | 49,56 | 50,50 | 1,00% | 434,00 |
| 10.06.2024 | 48,85 | 50,00 | 48,85 | 50,00 | 2,31% | 436,00 |
| 07.06.2024 | 48,30 | 49,28 | 48,30 | 48,87 | -11,16% | 1.819,00 |
| 06.06.2024 | 49,78 | 55,01 | 49,67 | 55,01 | 10,40% | 8.146,00 |
| 05.06.2024 | 48,73 | 50,87 | 48,73 | 49,83 | 1,78% | 17.335,00 |
| 04.06.2024 | 48,75 | 49,41 | 48,75 | 48,96 | -0,69% | 4.534,00 |
| 03.06.2024 | 49,27 | 50,45 | 49,06 | 49,30 | -0,26% | 3.731,00 |
| 31.05.2024 | 49,12 | 49,44 | 49,02 | 49,43 | 0,68% | 189.010,00 |
| 30.05.2024 | 49,10 | 49,10 | 49,10 | 49,10 | 1,37% | 462,00 |
| 29.05.2024 | 48,81 | 48,90 | 48,41 | 48,43 | -2,48% | 5.416,00 |
| 28.05.2024 | 49,61 | 49,66 | 49,61 | 49,66 | -0,60% | 249,00 |
| 24.05.2024 | 49,87 | 50,53 | 49,79 | 49,96 | 0,04% | 16.145,00 |
| 23.05.2024 | 50,96 | 51,06 | 49,94 | 49,94 | -2,56% | 2.026,00 |
| 22.05.2024 | 51,57 | 51,57 | 51,25 | 51,25 | 0,37% | 4.746,00 |
| 21.05.2024 | 52,11 | 52,11 | 51,03 | 51,06 | -1,60% | 1.332,00 |
| 17.05.2024 | 51,78 | 51,89 | 51,68 | 51,89 | -0,40% | 574,00 |
| 16.05.2024 | 52,00 | 52,10 | 51,99 | 52,10 | 0,50% | 32.293,00 |
| 15.05.2024 | 51,90 | 51,90 | 51,84 | 51,84 | 0,39% | 415,00 |
| 14.05.2024 | 51,81 | 51,81 | 51,47 | 51,64 | -0,56% | 5.580,00 |
| 13.05.2024 | 52,05 | 52,26 | 51,91 | 51,93 | -0,25% | 2.230,00 |
| 10.05.2024 | 52,25 | 52,25 | 51,73 | 52,06 | 0,50% | 7.916,00 |
| 09.05.2024 | 52,00 | 52,00 | 51,07 | 51,80 | 0,18% | 1.552,00 |
| 08.05.2024 | 50,56 | 51,71 | 50,56 | 51,71 | 2,17% | 1.008,00 |
| 07.05.2024 | 50,80 | 50,94 | 50,61 | 50,61 | -1,35% | 6.982,00 |
| 06.05.2024 | 51,58 | 51,58 | 51,30 | 51,30 | 0,91% | 3.495,00 |
| 03.05.2024 | 51,03 | 51,03 | 50,84 | 50,84 | -0,58% | 3.387,00 |
| 02.05.2024 | 50,82 | 51,27 | 50,80 | 51,13 | 3,19% | 709,00 |
| 01.05.2024 | 49,33 | 49,55 | 49,33 | 49,55 | -0,24% | 5.578,00 |
| 30.04.2024 | 50,40 | 50,40 | 49,67 | 49,67 | -3,44% | 49.659,00 |
| 29.04.2024 | 51,25 | 51,44 | 51,25 | 51,44 | 1,64% | 113.548,00 |
| 26.04.2024 | 50,67 | 50,67 | 50,61 | 50,61 | 0,60% | 209,00 |
| 25.04.2024 | 50,34 | 50,34 | 49,90 | 50,31 | -1,76% | 109.049,00 |
| 23.04.2024 | 51,21 | 51,21 | 51,21 | 51,21 | 1,17% | 7.054,00 |
| 19.04.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,80% | 14.458,00 |
| 18.04.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -3,33% | 6.601,00 |
| 17.04.2024 | 52,31 | 52,31 | 51,86 | 51,95 | -0,69% | 6.478,00 |
| 16.04.2024 | 51,87 | 52,42 | 51,87 | 52,31 | -1,99% | 1.352,00 |
| 12.04.2024 | 53,65 | 53,65 | 52,72 | 53,37 | -2,91% | 6.982,00 |
| 11.04.2024 | 56,21 | 56,21 | 54,79 | 54,97 | -1,66% | 1.714,00 |
| 10.04.2024 | 55,41 | 55,90 | 55,41 | 55,90 | -1,81% | 578,00 |
| 09.04.2024 | 56,28 | 56,93 | 56,28 | 56,93 | 1,15% | 1.388,00 |
| 08.04.2024 | 55,86 | 56,28 | 55,55 | 56,28 | -0,09% | 1.457,00 |
| 05.04.2024 | 55,95 | 56,33 | 55,95 | 56,33 | 2,14% | 2.200,00 |
| 04.04.2024 | 55,79 | 56,03 | 55,15 | 55,15 | -0,05% | 2.954,00 |
| 03.04.2024 | 55,42 | 56,04 | 53,99 | 55,18 | -0,49% | 5.575,00 |
| 02.04.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -1,21% | 233,00 |
| 01.04.2024 | 57,65 | 57,65 | 56,13 | 56,13 | -1,92% | 2.651,00 |
| 28.03.2024 | 57,25 | 57,26 | 56,30 | 57,23 | 2,11% | 1.629,00 |
| 27.03.2024 | 56,00 | 56,39 | 55,99 | 56,05 | 0,12% | 56.253,00 |
| 26.03.2024 | 55,97 | 56,18 | 55,61 | 55,99 | -0,03% | 2.667,00 |
| 25.03.2024 | 55,94 | 56,05 | 55,80 | 56,00 | 0,59% | 59.459,00 |
| 22.03.2024 | 56,07 | 56,07 | 55,64 | 55,67 | -2,18% | 6.586,00 |
| 21.03.2024 | 56,99 | 57,92 | 56,91 | 56,91 | -0,42% | 4.337,00 |
| 20.03.2024 | 55,42 | 57,29 | 55,42 | 57,15 | 2,62% | 10.370,00 |
| 19.03.2024 | 55,08 | 55,94 | 55,06 | 55,69 | 1,26% | 2.266,00 |
| 18.03.2024 | 54,95 | 55,00 | 54,95 | 55,00 | 1,93% | 1.098,00 |
| 15.03.2024 | 54,26 | 54,26 | 53,96 | 53,96 | 0,16% | 1.410,00 |
| 14.03.2024 | 54,54 | 54,54 | 53,69 | 53,87 | -2,07% | 1.241,00 |
| 13.03.2024 | 55,57 | 55,73 | 55,01 | 55,01 | -1,01% | 4.460,00 |
| 12.03.2024 | 55,55 | 55,57 | 55,55 | 55,57 | -0,25% | 314,00 |
| 11.03.2024 | 55,84 | 55,98 | 55,65 | 55,71 | -1,29% | 998,00 |
| 08.03.2024 | 56,40 | 56,44 | 56,40 | 56,44 | 0,23% | 2.959,00 |
| 07.03.2024 | 56,50 | 56,74 | 56,17 | 56,31 | 0,63% | 1.934,00 |
| 06.03.2024 | 56,09 | 56,37 | 55,96 | 55,96 | 0,70% | 3.664,00 |
| 05.03.2024 | 55,43 | 55,67 | 55,36 | 55,57 | 0,43% | 1.881,00 |
| 04.03.2024 | 55,35 | 56,03 | 55,33 | 55,33 | -0,13% | 2.708,00 |
| 01.03.2024 | 53,10 | 55,50 | 52,71 | 55,40 | 7,05% | 13.556,00 |
| 29.02.2024 | 51,91 | 53,16 | 51,75 | 51,75 | -0,17% | 15.483,00 |
| 28.02.2024 | 53,37 | 53,59 | 51,84 | 51,84 | -3,98% | 2.898,00 |
| 27.02.2024 | 54,41 | 54,72 | 53,63 | 53,99 | -0,62% | 3.207,00 |