4,910$
0,41%
Echtzeit-Aktienkurs Clipper Realty
Bid:
Ask:
Aktienkurse zur Clipper Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.06.2024 | 3,70 | 3,72 | 3,65 | 3,70 | 0,27% | 46.806,00 |
| 12.06.2024 | 3,73 | 3,91 | 3,66 | 3,69 | -0,81% | 139.564,00 |
| 11.06.2024 | 3,72 | 3,77 | 3,66 | 3,72 | -0,27% | 116.962,00 |
| 10.06.2024 | 3,73 | 3,80 | 3,65 | 3,73 | 0,27% | 80.909,00 |
| 07.06.2024 | 3,81 | 3,84 | 3,69 | 3,72 | -3,88% | 81.231,00 |
| 06.06.2024 | 3,83 | 3,91 | 3,77 | 3,87 | 1,04% | 169.292,00 |
| 05.06.2024 | 3,87 | 3,90 | 3,73 | 3,83 | -1,29% | 75.051,00 |
| 04.06.2024 | 3,91 | 3,93 | 3,86 | 3,88 | -0,77% | 56.586,00 |
| 03.06.2024 | 3,91 | 4,02 | 3,72 | 3,91 | 0,26% | 432.529,00 |
| 31.05.2024 | 3,95 | 3,96 | 3,79 | 3,90 | -0,76% | 86.524,00 |
| 30.05.2024 | 3,80 | 3,94 | 3,78 | 3,93 | 4,80% | 64.002,00 |
| 29.05.2024 | 3,74 | 3,78 | 3,73 | 3,75 | -0,79% | 59.870,00 |
| 28.05.2024 | 3,85 | 3,87 | 3,75 | 3,78 | -1,31% | 45.747,00 |
| 24.05.2024 | 3,77 | 3,88 | 3,74 | 3,83 | 1,59% | 39.101,00 |
| 23.05.2024 | 3,88 | 3,91 | 3,72 | 3,77 | -2,84% | 65.712,00 |
| 22.05.2024 | 3,85 | 3,93 | 3,77 | 3,88 | 0,00% | 89.042,00 |
| 21.05.2024 | 3,91 | 3,91 | 3,80 | 3,88 | -0,51% | 128.566,00 |
| 20.05.2024 | 3,92 | 3,95 | 3,83 | 3,90 | -2,50% | 74.240,00 |
| 17.05.2024 | 3,95 | 4,05 | 3,95 | 4,00 | 0,50% | 111.214,00 |
| 16.05.2024 | 3,99 | 4,04 | 3,95 | 3,98 | 0,25% | 83.952,00 |
| 15.05.2024 | 4,04 | 4,04 | 3,94 | 3,97 | -0,25% | 76.582,00 |
| 14.05.2024 | 4,02 | 4,08 | 3,92 | 3,98 | -0,50% | 95.473,00 |
| 13.05.2024 | 4,01 | 4,09 | 3,96 | 4,00 | -0,25% | 67.957,00 |
| 10.05.2024 | 4,21 | 4,25 | 3,99 | 4,01 | -4,52% | 88.256,00 |
| 09.05.2024 | 4,11 | 4,24 | 4,10 | 4,20 | 3,45% | 208.121,00 |
| 08.05.2024 | 3,95 | 4,16 | 3,95 | 4,06 | 2,78% | 204.939,00 |
| 07.05.2024 | 4,12 | 4,13 | 3,87 | 3,95 | -3,66% | 75.098,00 |
| 06.05.2024 | 4,13 | 4,15 | 4,10 | 4,10 | -0,73% | 35.855,00 |
| 03.05.2024 | 4,25 | 4,26 | 4,09 | 4,13 | -1,67% | 51.918,00 |
| 02.05.2024 | 4,28 | 4,28 | 4,17 | 4,20 | -0,24% | 100.221,00 |
| 01.05.2024 | 4,20 | 4,28 | 4,08 | 4,21 | 0,24% | 63.242,00 |
| 30.04.2024 | 4,27 | 4,27 | 4,06 | 4,20 | 0,24% | 98.234,00 |
| 29.04.2024 | 4,00 | 4,29 | 4,00 | 4,19 | 5,54% | 108.605,00 |
| 26.04.2024 | 4,03 | 4,10 | 3,95 | 3,97 | 0,00% | 46.039,00 |
| 25.04.2024 | 4,11 | 4,11 | 3,95 | 3,97 | -3,87% | 45.968,00 |
| 24.04.2024 | 4,17 | 4,32 | 4,05 | 4,13 | -1,67% | 42.699,00 |
| 23.04.2024 | 4,30 | 4,45 | 4,18 | 4,20 | -1,87% | 70.768,00 |
| 22.04.2024 | 4,04 | 4,32 | 4,04 | 4,28 | 5,94% | 69.172,00 |
| 19.04.2024 | 3,64 | 4,06 | 3,64 | 4,04 | 9,49% | 101.672,00 |
| 18.04.2024 | 3,77 | 3,86 | 3,69 | 3,69 | -2,89% | 118.886,00 |
| 17.04.2024 | 4,11 | 4,11 | 3,78 | 3,80 | -3,06% | 81.024,00 |
| 16.04.2024 | 4,09 | 4,11 | 3,65 | 3,92 | -3,69% | 263.699,00 |