5,610$
0,36%
Echtzeit-Aktienkurs Clipper Realty
Bid:
Ask:
Aktienkurse zur Clipper Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 5,59 | 5,72 | 5,59 | 5,61 | 0,36% | 6.226,00 |
| 04.11.2024 | 5,82 | 5,82 | 5,42 | 5,59 | -5,25% | 165.500,00 |
| 01.11.2024 | 6,49 | 6,61 | 5,82 | 5,90 | -10,33% | 192.998,00 |
| 31.10.2024 | 6,74 | 6,74 | 6,49 | 6,58 | -2,23% | 93.468,00 |
| 30.10.2024 | 6,49 | 6,79 | 6,40 | 6,73 | 6,49% | 169.701,00 |
| 29.10.2024 | 6,58 | 6,61 | 6,23 | 6,32 | -4,68% | 125.003,00 |
| 28.10.2024 | 6,52 | 6,83 | 6,48 | 6,63 | 3,76% | 182.913,00 |
| 25.10.2024 | 6,79 | 6,79 | 6,32 | 6,39 | -4,34% | 121.443,00 |
| 24.10.2024 | 6,49 | 6,80 | 6,48 | 6,68 | 4,05% | 167.111,00 |
| 23.10.2024 | 6,27 | 6,50 | 6,22 | 6,42 | 1,10% | 48.914,00 |
| 22.10.2024 | 6,26 | 6,48 | 6,20 | 6,35 | 1,28% | 52.457,00 |
| 21.10.2024 | 6,55 | 6,58 | 6,15 | 6,27 | -5,14% | 148.601,00 |
| 18.10.2024 | 6,65 | 6,81 | 6,55 | 6,61 | -1,05% | 66.254,00 |
| 17.10.2024 | 6,78 | 6,90 | 6,67 | 6,68 | -1,91% | 74.516,00 |
| 16.10.2024 | 6,89 | 7,12 | 6,78 | 6,81 | 0,89% | 231.445,00 |
| 15.10.2024 | 6,69 | 6,88 | 6,58 | 6,75 | 1,50% | 134.703,00 |
| 14.10.2024 | 6,11 | 6,87 | 6,10 | 6,65 | 9,92% | 287.351,00 |
| 11.10.2024 | 5,88 | 6,07 | 5,82 | 6,05 | 2,72% | 41.180,00 |
| 10.10.2024 | 5,87 | 6,01 | 5,65 | 5,89 | -0,51% | 45.019,00 |
| 09.10.2024 | 5,82 | 6,09 | 5,75 | 5,92 | 2,78% | 104.723,00 |
| 08.10.2024 | 5,69 | 5,77 | 5,62 | 5,76 | 0,70% | 28.311,00 |
| 07.10.2024 | 5,76 | 5,77 | 5,62 | 5,72 | -1,38% | 23.382,00 |
| 04.10.2024 | 5,74 | 5,83 | 5,60 | 5,80 | 0,87% | 44.688,00 |
| 03.10.2024 | 5,59 | 5,79 | 5,53 | 5,75 | 2,31% | 90.034,00 |
| 02.10.2024 | 5,72 | 5,78 | 5,62 | 5,62 | -1,40% | 57.105,00 |
| 01.10.2024 | 5,70 | 5,81 | 5,57 | 5,70 | 0,00% | 75.753,00 |
| 30.09.2024 | 5,76 | 5,92 | 5,60 | 5,70 | 0,88% | 159.791,00 |
| 27.09.2024 | 5,35 | 6,00 | 5,35 | 5,65 | 7,21% | 116.760,00 |
| 26.09.2024 | 5,39 | 5,46 | 5,13 | 5,27 | -1,13% | 53.398,00 |
| 25.09.2024 | 5,23 | 5,36 | 5,22 | 5,33 | 1,52% | 30.080,00 |
| 24.09.2024 | 5,09 | 5,39 | 5,00 | 5,25 | 4,17% | 131.717,00 |
| 23.09.2024 | 5,22 | 5,22 | 5,02 | 5,04 | -4,55% | 92.944,00 |
| 20.09.2024 | 5,45 | 5,45 | 5,23 | 5,28 | -2,76% | 228.734,00 |
| 19.09.2024 | 5,52 | 5,52 | 5,31 | 5,43 | -0,37% | 111.190,00 |
| 18.09.2024 | 5,40 | 5,56 | 5,35 | 5,45 | 1,87% | 84.314,00 |
| 17.09.2024 | 5,28 | 5,59 | 5,17 | 5,35 | 2,10% | 74.425,00 |
| 16.09.2024 | 5,41 | 5,41 | 5,18 | 5,24 | -2,42% | 92.027,00 |
| 13.09.2024 | 5,18 | 5,72 | 5,18 | 5,37 | 5,29% | 103.772,00 |
| 12.09.2024 | 5,10 | 5,17 | 5,03 | 5,10 | -0,20% | 32.111,00 |
| 11.09.2024 | 4,89 | 5,14 | 4,85 | 5,11 | 3,02% | 35.998,00 |
| 10.09.2024 | 4,81 | 4,97 | 4,76 | 4,96 | 2,48% | 56.779,00 |
| 09.09.2024 | 4,86 | 4,95 | 4,75 | 4,84 | -1,02% | 51.405,00 |
| 06.09.2024 | 4,95 | 4,95 | 4,83 | 4,89 | 0,00% | 23.242,00 |
| 05.09.2024 | 4,87 | 4,99 | 4,76 | 4,89 | 1,03% | 73.068,00 |
| 04.09.2024 | 4,83 | 4,89 | 4,76 | 4,84 | 0,21% | 55.486,00 |
| 03.09.2024 | 4,96 | 5,00 | 4,78 | 4,83 | -1,83% | 99.582,00 |
| 30.08.2024 | 4,87 | 4,97 | 4,81 | 4,92 | 1,65% | 54.512,00 |
| 29.08.2024 | 4,77 | 4,90 | 4,77 | 4,84 | 1,47% | 36.269,00 |
| 28.08.2024 | 4,77 | 4,87 | 4,69 | 4,77 | -1,24% | 50.260,00 |
| 27.08.2024 | 4,76 | 4,90 | 4,64 | 4,83 | 1,47% | 45.700,00 |
| 26.08.2024 | 4,61 | 4,87 | 4,61 | 4,76 | 2,81% | 59.917,00 |
| 23.08.2024 | 4,62 | 4,79 | 4,62 | 4,63 | 0,87% | 64.503,00 |
| 22.08.2024 | 4,74 | 4,74 | 4,50 | 4,59 | -2,75% | 34.125,00 |
| 21.08.2024 | 4,59 | 4,79 | 4,57 | 4,72 | 2,83% | 92.047,00 |
| 20.08.2024 | 4,47 | 4,62 | 4,42 | 4,59 | 2,23% | 69.635,00 |
| 19.08.2024 | 4,47 | 4,54 | 4,43 | 4,49 | 0,45% | 79.020,00 |
| 16.08.2024 | 4,31 | 4,51 | 4,31 | 4,47 | 3,23% | 55.844,00 |
| 15.08.2024 | 4,29 | 4,60 | 4,29 | 4,33 | -0,92% | 159.223,00 |
| 14.08.2024 | 4,35 | 4,38 | 4,23 | 4,37 | -0,46% | 49.491,00 |
| 13.08.2024 | 4,29 | 4,39 | 4,22 | 4,39 | 3,54% | 42.773,00 |
| 12.08.2024 | 4,36 | 4,36 | 4,22 | 4,24 | -1,40% | 65.798,00 |
| 09.08.2024 | 4,39 | 4,40 | 4,27 | 4,30 | -1,15% | 87.111,00 |
| 08.08.2024 | 4,26 | 4,43 | 4,23 | 4,35 | 1,16% | 78.501,00 |
| 07.08.2024 | 4,26 | 4,51 | 4,23 | 4,30 | 0,94% | 85.563,00 |
| 06.08.2024 | 4,27 | 4,55 | 4,24 | 4,26 | -0,23% | 105.461,00 |
| 05.08.2024 | 4,20 | 4,38 | 4,09 | 4,27 | -1,84% | 121.630,00 |
| 02.08.2024 | 4,05 | 4,39 | 3,96 | 4,35 | 15,08% | 294.475,00 |
| 01.08.2024 | 3,95 | 3,99 | 3,65 | 3,78 | -4,06% | 140.711,00 |
| 31.07.2024 | 3,96 | 4,00 | 3,91 | 3,94 | -0,76% | 36.013,00 |
| 30.07.2024 | 4,00 | 4,01 | 3,90 | 3,97 | 0,00% | 43.620,00 |
| 29.07.2024 | 3,91 | 4,03 | 3,87 | 3,97 | -0,25% | 105.048,00 |
| 26.07.2024 | 4,07 | 4,07 | 3,91 | 3,98 | 1,79% | 103.602,00 |
| 25.07.2024 | 3,90 | 3,97 | 3,83 | 3,91 | 0,26% | 47.239,00 |
| 24.07.2024 | 3,95 | 3,96 | 3,85 | 3,90 | 0,00% | 69.168,00 |
| 23.07.2024 | 3,92 | 3,96 | 3,88 | 3,90 | -1,27% | 75.778,00 |
| 22.07.2024 | 4,00 | 4,08 | 3,87 | 3,95 | -1,50% | 147.075,00 |
| 19.07.2024 | 3,98 | 4,15 | 3,92 | 4,01 | 1,01% | 39.874,00 |
| 18.07.2024 | 4,04 | 4,08 | 3,91 | 3,97 | -2,46% | 86.580,00 |
| 17.07.2024 | 3,98 | 4,09 | 3,95 | 4,07 | 2,01% | 101.014,00 |
| 16.07.2024 | 4,04 | 4,04 | 3,91 | 3,99 | 0,76% | 234.476,00 |
| 15.07.2024 | 3,63 | 3,96 | 3,63 | 3,96 | 5,88% | 229.862,00 |
| 12.07.2024 | 3,65 | 3,74 | 3,56 | 3,74 | 2,47% | 127.992,00 |
| 11.07.2024 | 3,55 | 3,69 | 3,55 | 3,65 | 3,69% | 109.603,00 |
| 10.07.2024 | 3,60 | 3,63 | 3,38 | 3,52 | -1,68% | 114.434,00 |
| 09.07.2024 | 3,56 | 3,59 | 3,54 | 3,58 | -0,28% | 98.090,00 |
| 08.07.2024 | 3,52 | 3,59 | 3,51 | 3,59 | 1,99% | 57.180,00 |
| 05.07.2024 | 3,59 | 3,63 | 3,45 | 3,52 | -2,49% | 112.142,00 |
| 03.07.2024 | 3,66 | 3,70 | 3,57 | 3,61 | -2,17% | 23.830,00 |
| 02.07.2024 | 3,69 | 3,72 | 3,62 | 3,69 | 0,27% | 115.135,00 |
| 01.07.2024 | 3,63 | 3,74 | 3,50 | 3,68 | 1,94% | 94.606,00 |
| 28.06.2024 | 3,54 | 3,70 | 3,47 | 3,61 | 2,56% | 259.955,00 |
| 27.06.2024 | 3,51 | 3,56 | 3,45 | 3,52 | -0,56% | 44.716,00 |
| 26.06.2024 | 3,47 | 3,55 | 3,42 | 3,54 | 0,85% | 138.381,00 |
| 25.06.2024 | 3,52 | 3,57 | 3,48 | 3,51 | 0,86% | 81.413,00 |
| 24.06.2024 | 3,57 | 3,59 | 3,48 | 3,48 | -2,25% | 91.620,00 |
| 21.06.2024 | 3,51 | 3,64 | 3,49 | 3,56 | -0,56% | 122.448,00 |
| 20.06.2024 | 3,51 | 3,59 | 3,47 | 3,58 | 1,13% | 87.972,00 |
| 18.06.2024 | 3,66 | 3,70 | 3,48 | 3,54 | -3,28% | 164.140,00 |
| 17.06.2024 | 3,68 | 3,68 | 3,55 | 3,66 | -0,27% | 101.790,00 |
| 14.06.2024 | 3,75 | 3,75 | 3,61 | 3,67 | -0,81% | 113.784,00 |