169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 352,66 | 364,67 | 351,00 | 360,83 | 2,78% | 974.999,00 |
| 12.02.2026 | 365,63 | 374,89 | 347,03 | 351,06 | -4,00% | 2.065.522,00 |
| 11.02.2026 | 360,46 | 366,45 | 358,29 | 365,70 | 1,58% | 1.270.644,00 |
| 10.02.2026 | 362,47 | 364,10 | 358,23 | 360,00 | -0,90% | 1.525.260,00 |
| 09.02.2026 | 359,27 | 367,28 | 358,91 | 363,27 | 1,12% | 1.155.147,00 |
| 06.02.2026 | 354,59 | 360,62 | 351,45 | 359,25 | 2,01% | 1.198.395,00 |
| 05.02.2026 | 336,08 | 362,35 | 332,98 | 352,16 | 6,72% | 2.878.735,00 |
| 04.02.2026 | 345,00 | 356,97 | 328,01 | 329,97 | -8,79% | 3.229.551,00 |
| 03.02.2026 | 362,72 | 366,15 | 361,75 | 361,75 | -0,50% | 1.391.244,00 |
| 02.02.2026 | 360,58 | 364,27 | 356,87 | 363,56 | 1,21% | 1.015.314,00 |
| 30.01.2026 | 351,54 | 359,48 | 349,48 | 359,22 | 2,02% | 1.387.537,00 |
| 29.01.2026 | 354,78 | 362,43 | 350,97 | 352,10 | 0,45% | 1.717.621,00 |
| 28.01.2026 | 354,33 | 355,79 | 346,52 | 350,54 | -1,57% | 852.334,00 |
| 27.01.2026 | 353,17 | 356,69 | 351,63 | 356,14 | 0,18% | 1.135.205,00 |
| 26.01.2026 | 355,00 | 357,10 | 353,60 | 355,51 | 0,57% | 904.818,00 |
| 23.01.2026 | 351,43 | 353,56 | 347,63 | 353,48 | 0,29% | 1.137.648,00 |
| 22.01.2026 | 356,14 | 356,51 | 351,02 | 352,47 | 0,20% | 1.162.584,00 |
| 21.01.2026 | 349,87 | 354,96 | 342,72 | 351,75 | 0,31% | 1.305.862,00 |
| 20.01.2026 | 354,90 | 358,95 | 349,94 | 350,67 | -1,18% | 1.007.431,00 |
| 16.01.2026 | 355,17 | 356,86 | 352,42 | 354,85 | -0,14% | 1.399.469,00 |
| 15.01.2026 | 349,55 | 355,75 | 349,11 | 355,35 | 1,55% | 1.084.750,00 |
| 14.01.2026 | 345,40 | 349,98 | 345,11 | 349,93 | 1,17% | 759.963,00 |
| 13.01.2026 | 344,54 | 349,02 | 342,78 | 345,88 | 1,09% | 1.163.056,00 |
| 12.01.2026 | 337,19 | 342,30 | 333,95 | 342,16 | 1,93% | 1.013.173,00 |
| 09.01.2026 | 334,31 | 339,47 | 333,79 | 335,69 | -0,01% | 916.997,00 |
| 08.01.2026 | 340,97 | 347,29 | 334,18 | 335,74 | -1,37% | 1.133.960,00 |
| 07.01.2026 | 345,85 | 348,17 | 339,17 | 340,41 | -1,66% | 988.680,00 |
| 06.01.2026 | 340,02 | 349,55 | 340,02 | 346,17 | 1,54% | 1.413.415,00 |
| 05.01.2026 | 337,31 | 341,72 | 329,10 | 340,92 | 0,60% | 1.613.447,00 |
| 02.01.2026 | 337,75 | 340,50 | 335,29 | 338,87 | 0,33% | 840.976,00 |
| 31.12.2025 | 339,28 | 340,65 | 337,68 | 337,75 | -0,67% | 781.521,00 |
| 30.12.2025 | 339,49 | 341,70 | 339,25 | 340,04 | -0,06% | 551.367,00 |
| 29.12.2025 | 340,30 | 342,11 | 339,19 | 340,25 | -0,23% | 731.579,00 |
| 26.12.2025 | 339,55 | 341,86 | 339,12 | 341,05 | 0,31% | 414.120,00 |
| 24.12.2025 | 341,48 | 343,67 | 339,86 | 339,98 | -0,18% | 381.912,00 |
| 23.12.2025 | 337,52 | 341,08 | 336,41 | 340,59 | 0,16% | 774.067,00 |
| 22.12.2025 | 340,24 | 341,17 | 337,47 | 340,03 | -0,26% | 871.088,00 |
| 19.12.2025 | 340,74 | 345,62 | 338,58 | 340,93 | 0,10% | 3.255.059,00 |
| 18.12.2025 | 343,09 | 344,20 | 339,34 | 340,58 | -0,69% | 1.805.503,00 |
| 17.12.2025 | 342,41 | 344,60 | 339,14 | 342,96 | 0,36% | 1.482.512,00 |
| 16.12.2025 | 348,92 | 350,77 | 339,88 | 341,72 | -2,45% | 1.264.982,00 |
| 15.12.2025 | 347,02 | 351,99 | 344,01 | 350,32 | 1,25% | 1.821.545,00 |
| 12.12.2025 | 345,00 | 347,83 | 342,40 | 346,00 | 0,44% | 1.614.296,00 |
| 11.12.2025 | 342,14 | 346,14 | 340,02 | 344,50 | 1,09% | 1.770.688,00 |
| 10.12.2025 | 338,61 | 340,86 | 336,60 | 340,79 | 1,04% | 1.416.410,00 |
| 09.12.2025 | 340,31 | 342,60 | 337,12 | 337,29 | -0,16% | 1.473.764,00 |
| 08.12.2025 | 339,11 | 339,67 | 335,84 | 337,82 | -0,54% | 1.755.266,00 |
| 05.12.2025 | 338,11 | 341,18 | 336,37 | 339,66 | 0,60% | 1.344.042,00 |
| 04.12.2025 | 335,31 | 338,10 | 334,00 | 337,63 | 0,69% | 1.283.055,00 |
| 03.12.2025 | 352,14 | 352,14 | 333,39 | 335,31 | -4,38% | 3.445.709,00 |
| 02.12.2025 | 360,12 | 360,12 | 348,29 | 350,67 | -2,62% | 2.377.782,00 |
| 01.12.2025 | 368,95 | 369,80 | 359,85 | 360,12 | -2,39% | 1.434.454,00 |
| 28.11.2025 | 368,95 | 370,51 | 367,31 | 368,93 | 0,11% | 656.118,00 |
| 26.11.2025 | 375,01 | 376,98 | 368,42 | 368,53 | -1,66% | 1.246.921,00 |
| 25.11.2025 | 374,01 | 377,54 | 372,65 | 374,75 | 0,68% | 1.563.945,00 |
| 24.11.2025 | 365,68 | 372,78 | 362,06 | 372,22 | 1,79% | 2.847.517,00 |
| 21.11.2025 | 362,20 | 369,38 | 361,01 | 365,68 | 1,00% | 1.521.226,00 |
| 20.11.2025 | 360,57 | 363,63 | 359,23 | 362,07 | 0,37% | 975.883,00 |
| 19.11.2025 | 360,81 | 364,02 | 357,55 | 360,73 | -0,25% | 1.216.998,00 |
| 18.11.2025 | 366,64 | 366,87 | 360,54 | 361,64 | -0,92% | 2.045.759,00 |
| 17.11.2025 | 362,10 | 365,93 | 361,24 | 365,00 | 0,85% | 1.542.595,00 |
| 14.11.2025 | 368,08 | 369,00 | 361,39 | 361,94 | -0,96% | 1.960.543,00 |
| 13.11.2025 | 362,88 | 365,67 | 361,04 | 365,45 | 0,56% | 1.314.883,00 |
| 12.11.2025 | 364,00 | 366,06 | 360,14 | 363,42 | -0,45% | 1.812.431,00 |
| 11.11.2025 | 363,64 | 366,17 | 362,44 | 365,08 | 0,12% | 855.115,00 |
| 10.11.2025 | 356,82 | 366,00 | 354,41 | 364,65 | 1,10% | 1.390.507,00 |
| 07.11.2025 | 363,14 | 364,36 | 358,29 | 360,70 | 0,13% | 1.302.537,00 |
| 06.11.2025 | 352,26 | 362,00 | 349,06 | 360,24 | 1,76% | 1.954.911,00 |
| 05.11.2025 | 353,75 | 361,38 | 341,99 | 354,00 | 2,75% | 3.702.686,00 |
| 04.11.2025 | 338,26 | 347,41 | 335,91 | 344,53 | 1,06% | 1.837.966,00 |
| 03.11.2025 | 337,86 | 341,30 | 335,17 | 340,93 | 0,92% | 1.774.708,00 |
| 31.10.2025 | 339,92 | 343,60 | 337,02 | 337,81 | -1,00% | 1.279.463,00 |
| 30.10.2025 | 343,20 | 350,46 | 340,17 | 341,21 | 2,41% | 1.353.588,00 |
| 29.10.2025 | 336,60 | 338,22 | 331,40 | 333,17 | -0,74% | 1.472.889,00 |
| 28.10.2025 | 335,54 | 337,82 | 332,53 | 335,64 | -0,12% | 1.166.003,00 |
| 27.10.2025 | 331,02 | 336,07 | 330,92 | 336,05 | 1,00% | 858.990,00 |
| 24.10.2025 | 328,99 | 334,34 | 327,18 | 332,71 | 1,26% | 911.825,00 |
| 23.10.2025 | 330,30 | 331,94 | 327,59 | 328,56 | -0,68% | 1.197.546,00 |
| 22.10.2025 | 329,19 | 331,73 | 326,42 | 330,80 | 0,60% | 908.032,00 |
| 21.10.2025 | 326,70 | 328,89 | 324,35 | 328,82 | 0,44% | 972.215,00 |
| 20.10.2025 | 325,30 | 329,58 | 323,36 | 327,39 | 0,83% | 1.051.052,00 |
| 17.10.2025 | 319,75 | 325,70 | 319,38 | 324,69 | 1,66% | 1.177.570,00 |
| 16.10.2025 | 319,65 | 321,87 | 318,10 | 319,40 | -0,07% | 1.399.196,00 |
| 15.10.2025 | 316,25 | 320,36 | 316,25 | 319,61 | 0,53% | 799.756,00 |
| 14.10.2025 | 318,95 | 319,39 | 314,50 | 317,93 | 0,29% | 727.440,00 |
| 13.10.2025 | 313,58 | 319,87 | 313,58 | 317,00 | -0,31% | 1.512.850,00 |
| 10.10.2025 | 316,58 | 319,68 | 314,70 | 318,00 | 1,24% | 1.455.408,00 |
| 09.10.2025 | 310,54 | 314,26 | 307,87 | 314,12 | 1,13% | 929.570,00 |
| 08.10.2025 | 308,82 | 310,84 | 305,64 | 310,61 | 0,62% | 676.885,00 |
| 07.10.2025 | 304,13 | 308,78 | 301,36 | 308,71 | 1,12% | 875.932,00 |
| 06.10.2025 | 299,71 | 305,67 | 299,26 | 305,30 | -1,06% | 1.117.557,00 |
| 02.10.2025 | 308,26 | 311,80 | 304,65 | 308,57 | -1,03% | 919.444,00 |
| 01.10.2025 | 313,28 | 315,23 | 309,92 | 311,77 | -0,24% | 1.517.632,00 |
| 30.09.2025 | 307,88 | 312,73 | 306,60 | 312,53 | 1,45% | 1.473.644,00 |
| 29.09.2025 | 306,05 | 309,58 | 305,54 | 308,07 | 0,35% | 1.030.829,00 |
| 26.09.2025 | 301,17 | 307,31 | 299,25 | 307,00 | 2,74% | 1.598.776,00 |
| 25.09.2025 | 310,00 | 310,00 | 289,80 | 298,82 | -3,09% | 1.988.363,00 |
| 24.09.2025 | 301,70 | 309,64 | 301,20 | 308,36 | 1,97% | 1.549.331,00 |
| 23.09.2025 | 290,40 | 302,93 | 290,00 | 302,40 | 4,71% | 1.328.553,00 |
| 22.09.2025 | 290,02 | 292,30 | 285,83 | 288,79 | -0,42% | 1.097.371,00 |