169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 254,78 | 256,37 | 253,27 | 256,01 | 0,79% | 1.038.565,00 |
| 12.03.2025 | 259,45 | 259,98 | 251,94 | 254,00 | -2,56% | 1.833.855,00 |
| 11.03.2025 | 262,92 | 263,70 | 256,55 | 260,67 | -0,34% | 2.532.683,00 |
| 10.03.2025 | 254,27 | 262,56 | 254,18 | 261,56 | 2,74% | 2.307.563,00 |
| 07.03.2025 | 253,31 | 257,99 | 252,11 | 254,58 | 0,32% | 2.250.571,00 |
| 06.03.2025 | 249,41 | 253,95 | 248,59 | 253,77 | 0,89% | 1.477.075,00 |
| 05.03.2025 | 252,02 | 255,16 | 250,58 | 251,53 | -0,69% | 1.520.586,00 |
| 04.03.2025 | 255,80 | 257,93 | 252,55 | 253,28 | -0,82% | 1.707.668,00 |
| 03.03.2025 | 253,54 | 258,07 | 252,96 | 255,38 | 0,73% | 1.368.096,00 |
| 28.02.2025 | 250,65 | 253,57 | 248,63 | 253,54 | 1,82% | 2.163.961,00 |
| 27.02.2025 | 251,08 | 252,20 | 248,11 | 249,01 | -0,65% | 1.655.020,00 |
| 26.02.2025 | 249,34 | 253,47 | 248,85 | 250,65 | 0,05% | 1.406.633,00 |
| 25.02.2025 | 245,01 | 250,75 | 244,97 | 250,53 | 2,58% | 1.737.363,00 |
| 24.02.2025 | 242,17 | 246,11 | 241,48 | 244,24 | 1,16% | 1.068.428,00 |
| 21.02.2025 | 241,45 | 243,49 | 240,72 | 241,43 | -0,83% | 1.060.827,00 |
| 20.02.2025 | 245,00 | 245,24 | 242,15 | 243,46 | -0,80% | 1.188.505,00 |
| 19.02.2025 | 241,56 | 246,49 | 240,10 | 245,42 | 1,65% | 1.558.569,00 |
| 18.02.2025 | 240,86 | 243,33 | 237,71 | 241,44 | -0,49% | 1.285.166,00 |
| 14.02.2025 | 244,00 | 246,32 | 242,59 | 242,63 | -0,78% | 1.277.897,00 |
| 13.02.2025 | 244,17 | 244,81 | 240,97 | 244,53 | 0,39% | 1.819.104,00 |
| 12.02.2025 | 246,75 | 247,69 | 243,02 | 243,59 | -1,28% | 2.548.540,00 |
| 11.02.2025 | 246,35 | 247,54 | 243,52 | 246,75 | 0,15% | 1.076.644,00 |
| 10.02.2025 | 248,11 | 248,71 | 245,88 | 246,38 | -0,61% | 1.504.619,00 |
| 07.02.2025 | 245,58 | 249,47 | 244,75 | 247,88 | 0,71% | 3.815.513,00 |
| 06.02.2025 | 250,39 | 251,33 | 245,98 | 246,13 | -2,82% | 1.726.003,00 |
| 05.02.2025 | 254,33 | 262,26 | 248,66 | 253,28 | 0,68% | 2.786.853,00 |
| 04.02.2025 | 251,72 | 254,75 | 251,23 | 251,57 | -1,12% | 1.860.036,00 |
| 03.02.2025 | 253,68 | 255,94 | 252,92 | 254,43 | 0,09% | 1.213.559,00 |
| 31.01.2025 | 257,89 | 258,46 | 253,38 | 254,21 | -1,64% | 1.917.010,00 |
| 30.01.2025 | 256,41 | 261,25 | 256,41 | 258,46 | 0,98% | 1.229.938,00 |
| 29.01.2025 | 257,05 | 257,79 | 255,68 | 255,94 | 0,33% | 1.147.376,00 |
| 28.01.2025 | 254,80 | 256,63 | 254,50 | 255,10 | 0,08% | 1.150.567,00 |
| 27.01.2025 | 250,49 | 256,81 | 249,82 | 254,89 | 2,58% | 1.507.115,00 |
| 24.01.2025 | 248,71 | 249,19 | 247,18 | 248,48 | 0,22% | 672.337,00 |
| 23.01.2025 | 248,50 | 249,09 | 246,02 | 247,94 | 0,40% | 1.171.914,00 |
| 22.01.2025 | 244,51 | 248,04 | 243,15 | 246,96 | 0,77% | 1.800.585,00 |
| 21.01.2025 | 243,22 | 245,36 | 242,48 | 245,07 | 1,25% | 1.207.423,00 |
| 17.01.2025 | 240,90 | 243,83 | 239,23 | 242,05 | 0,48% | 1.493.001,00 |
| 16.01.2025 | 237,65 | 240,92 | 236,68 | 240,89 | 1,35% | 862.781,00 |
| 15.01.2025 | 241,00 | 241,14 | 236,37 | 237,67 | -0,99% | 1.186.513,00 |
| 14.01.2025 | 237,69 | 240,65 | 235,77 | 240,05 | 1,68% | 1.377.008,00 |
| 13.01.2025 | 236,41 | 236,78 | 233,61 | 236,09 | -0,04% | 873.077,00 |
| 10.01.2025 | 237,86 | 239,29 | 235,76 | 236,19 | -0,69% | 1.359.752,00 |
| 08.01.2025 | 234,99 | 238,37 | 234,34 | 237,83 | 1,53% | 1.735.759,00 |
| 07.01.2025 | 229,36 | 235,11 | 229,36 | 234,24 | 2,34% | 1.734.845,00 |
| 06.01.2025 | 229,26 | 231,36 | 227,95 | 228,88 | -0,14% | 1.005.832,00 |
| 03.01.2025 | 225,88 | 232,25 | 225,75 | 229,20 | 1,98% | 1.718.614,00 |
| 02.01.2025 | 225,70 | 226,77 | 223,92 | 224,74 | 0,03% | 736.828,00 |
| 31.12.2024 | 224,96 | 227,24 | 223,92 | 224,68 | -0,01% | 821.909,00 |
| 30.12.2024 | 225,20 | 226,03 | 224,12 | 224,71 | -0,98% | 880.542,00 |
| 27.12.2024 | 225,51 | 227,91 | 225,51 | 226,93 | 0,15% | 909.215,00 |
| 26.12.2024 | 227,46 | 228,41 | 226,41 | 226,59 | -0,42% | 705.373,00 |
| 24.12.2024 | 226,97 | 228,72 | 226,52 | 227,54 | -0,04% | 394.749,00 |
| 23.12.2024 | 227,28 | 227,99 | 224,75 | 227,64 | -0,02% | 940.776,00 |
| 20.12.2024 | 227,72 | 229,42 | 225,53 | 227,69 | 0,63% | 1.953.582,00 |
| 19.12.2024 | 225,34 | 227,01 | 224,39 | 226,27 | -0,32% | 1.729.849,00 |
| 18.12.2024 | 227,89 | 229,23 | 226,43 | 226,99 | -0,29% | 1.008.692,00 |
| 17.12.2024 | 228,47 | 229,44 | 225,78 | 227,64 | -0,95% | 1.172.362,00 |
| 16.12.2024 | 232,91 | 234,88 | 228,19 | 229,82 | -1,04% | 1.630.531,00 |
| 13.12.2024 | 232,48 | 233,51 | 229,71 | 232,24 | 0,05% | 780.788,00 |
| 12.12.2024 | 232,67 | 234,63 | 231,04 | 232,12 | 0,10% | 973.086,00 |
| 11.12.2024 | 236,81 | 237,00 | 229,27 | 231,89 | -2,16% | 1.714.976,00 |
| 10.12.2024 | 240,79 | 240,79 | 235,85 | 237,01 | -1,46% | 1.542.964,00 |
| 09.12.2024 | 243,29 | 243,46 | 238,31 | 240,51 | -1,19% | 1.203.097,00 |
| 06.12.2024 | 244,14 | 245,15 | 242,07 | 243,41 | -0,37% | 1.199.812,00 |
| 05.12.2024 | 247,00 | 249,09 | 243,90 | 244,31 | -1,62% | 1.337.066,00 |
| 04.12.2024 | 251,59 | 252,94 | 247,94 | 248,34 | -0,68% | 1.002.373,00 |
| 03.12.2024 | 251,74 | 252,40 | 249,83 | 250,05 | 0,07% | 1.233.656,00 |
| 02.12.2024 | 251,02 | 251,02 | 248,55 | 249,87 | -0,67% | 893.830,00 |
| 29.11.2024 | 250,00 | 253,27 | 249,72 | 251,55 | 0,74% | 1.103.278,00 |
| 27.11.2024 | 246,54 | 251,49 | 246,54 | 249,69 | 0,50% | 906.615,00 |
| 26.11.2024 | 246,05 | 248,51 | 243,23 | 248,45 | 1,73% | 977.982,00 |
| 25.11.2024 | 244,37 | 246,33 | 243,77 | 244,23 | -0,32% | 1.484.653,00 |
| 22.11.2024 | 246,12 | 247,55 | 244,65 | 245,02 | 0,75% | 952.391,00 |
| 20.11.2024 | 240,95 | 243,64 | 240,53 | 243,20 | 0,92% | 785.080,00 |
| 19.11.2024 | 242,16 | 243,93 | 240,50 | 240,98 | -0,78% | 820.250,00 |
| 18.11.2024 | 239,63 | 244,29 | 239,25 | 242,87 | 1,09% | 1.246.907,00 |
| 15.11.2024 | 242,45 | 243,94 | 237,48 | 240,24 | -1,30% | 1.844.676,00 |
| 14.11.2024 | 248,40 | 249,10 | 243,15 | 243,41 | -2,62% | 1.463.892,00 |
| 13.11.2024 | 248,99 | 251,10 | 247,96 | 249,97 | 0,47% | 1.255.501,00 |
| 12.11.2024 | 248,50 | 251,56 | 248,05 | 248,79 | -0,12% | 1.279.280,00 |
| 11.11.2024 | 249,00 | 251,52 | 248,41 | 249,09 | 0,27% | 1.246.231,00 |
| 08.11.2024 | 249,19 | 251,00 | 246,25 | 248,41 | 0,26% | 1.376.073,00 |
| 07.11.2024 | 249,04 | 250,80 | 246,32 | 247,76 | 0,97% | 1.600.347,00 |
| 06.11.2024 | 236,80 | 247,39 | 236,80 | 245,38 | 4,87% | 2.215.425,00 |
| 05.11.2024 | 234,81 | 236,73 | 231,92 | 233,99 | 0,04% | 1.721.441,00 |
| 04.11.2024 | 235,21 | 236,43 | 233,24 | 233,89 | -0,16% | 1.036.939,00 |
| 01.11.2024 | 230,67 | 237,87 | 230,35 | 234,27 | 2,71% | 1.619.694,00 |
| 31.10.2024 | 228,85 | 231,60 | 227,95 | 228,08 | -0,61% | 1.263.969,00 |
| 30.10.2024 | 231,28 | 231,70 | 228,57 | 229,48 | -0,99% | 1.205.471,00 |
| 29.10.2024 | 233,02 | 234,73 | 231,65 | 231,77 | -0,77% | 966.435,00 |
| 28.10.2024 | 235,01 | 235,50 | 233,41 | 233,57 | -0,38% | 835.520,00 |
| 25.10.2024 | 234,47 | 235,14 | 233,34 | 234,47 | -0,29% | 1.009.552,00 |
| 24.10.2024 | 234,24 | 236,95 | 233,64 | 235,16 | 0,27% | 866.868,00 |
| 23.10.2024 | 233,73 | 234,99 | 233,06 | 234,52 | 0,15% | 755.044,00 |
| 22.10.2024 | 235,80 | 235,80 | 233,68 | 234,17 | -1,00% | 1.020.752,00 |
| 21.10.2024 | 238,00 | 239,11 | 236,01 | 236,54 | -0,37% | 848.258,00 |
| 18.10.2024 | 236,41 | 238,16 | 234,84 | 237,43 | 0,76% | 1.210.073,00 |
| 17.10.2024 | 234,43 | 236,70 | 233,58 | 235,64 | -0,39% | 1.231.775,00 |
| 16.10.2024 | 231,53 | 236,89 | 230,83 | 236,57 | 1,48% | 1.701.005,00 |