169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 228,49 | 228,79 | 224,32 | 224,74 | -1,95% | 2.042.140,00 |
| 01.05.2024 | 229,15 | 231,55 | 224,80 | 229,20 | -4,12% | 3.291.636,00 |
| 30.04.2024 | 239,78 | 240,26 | 238,00 | 239,05 | -0,37% | 1.589.325,00 |
| 29.04.2024 | 240,00 | 240,86 | 238,21 | 239,93 | -0,39% | 912.088,00 |
| 26.04.2024 | 240,04 | 241,36 | 238,10 | 240,88 | 0,47% | 972.783,00 |
| 25.04.2024 | 239,03 | 241,05 | 238,25 | 239,76 | 0,76% | 831.205,00 |
| 24.04.2024 | 237,59 | 238,79 | 235,84 | 237,95 | 0,11% | 926.754,00 |
| 23.04.2024 | 237,43 | 238,72 | 236,25 | 237,69 | 0,35% | 1.430.856,00 |
| 22.04.2024 | 236,00 | 239,01 | 234,73 | 236,85 | -0,95% | 2.287.125,00 |
| 19.04.2024 | 238,68 | 239,91 | 236,98 | 239,13 | 0,77% | 1.411.190,00 |
| 18.04.2024 | 239,40 | 239,40 | 235,39 | 237,30 | -0,55% | 1.443.314,00 |
| 17.04.2024 | 239,22 | 239,26 | 236,24 | 238,62 | 0,15% | 1.028.618,00 |
| 16.04.2024 | 237,48 | 239,77 | 236,62 | 238,26 | 1,73% | 1.981.544,00 |
| 15.04.2024 | 236,35 | 236,82 | 234,17 | 234,21 | 0,09% | 986.035,00 |
| 12.04.2024 | 235,00 | 236,24 | 233,10 | 234,00 | -0,70% | 822.327,00 |
| 11.04.2024 | 238,44 | 238,44 | 235,27 | 235,64 | -0,91% | 810.744,00 |
| 10.04.2024 | 238,29 | 240,43 | 237,62 | 237,80 | -0,32% | 712.151,00 |
| 09.04.2024 | 241,22 | 241,22 | 236,81 | 238,57 | -0,74% | 807.596,00 |
| 08.04.2024 | 242,20 | 242,75 | 240,35 | 240,36 | -1,18% | 813.158,00 |
| 05.04.2024 | 242,72 | 243,82 | 241,88 | 243,22 | 0,49% | 744.596,00 |
| 04.04.2024 | 246,65 | 246,65 | 241,90 | 242,04 | -1,53% | 1.026.949,00 |
| 03.04.2024 | 243,74 | 246,75 | 242,41 | 245,80 | 1,11% | 1.125.211,00 |
| 02.04.2024 | 242,50 | 244,52 | 241,67 | 243,09 | 0,04% | 961.404,00 |
| 01.04.2024 | 242,38 | 243,34 | 240,25 | 243,00 | 0,00% | 635.008,00 |
| 28.03.2024 | 244,64 | 244,64 | 239,79 | 242,99 | -0,67% | 1.574.357,00 |
| 27.03.2024 | 243,98 | 244,68 | 242,86 | 244,64 | 0,76% | 674.294,00 |
| 26.03.2024 | 242,06 | 244,06 | 241,60 | 242,80 | 0,31% | 829.209,00 |
| 25.03.2024 | 242,50 | 243,30 | 241,63 | 242,06 | -0,18% | 703.339,00 |
| 22.03.2024 | 242,92 | 243,59 | 241,98 | 242,50 | 0,07% | 720.762,00 |
| 21.03.2024 | 241,90 | 243,64 | 240,33 | 242,33 | 0,19% | 801.294,00 |
| 20.03.2024 | 242,52 | 243,83 | 241,76 | 241,87 | -0,20% | 967.358,00 |
| 19.03.2024 | 240,21 | 242,60 | 239,25 | 242,35 | 1,27% | 1.165.746,00 |
| 18.03.2024 | 238,12 | 240,86 | 237,34 | 239,31 | 0,45% | 1.122.380,00 |
| 15.03.2024 | 235,26 | 238,34 | 234,39 | 238,23 | 0,23% | 2.150.197,00 |
| 14.03.2024 | 235,93 | 237,90 | 234,99 | 237,68 | 1,24% | 1.280.193,00 |
| 13.03.2024 | 238,49 | 239,04 | 234,23 | 234,77 | -1,12% | 1.447.420,00 |
| 12.03.2024 | 237,66 | 238,20 | 236,18 | 237,44 | -0,10% | 666.627,00 |
| 11.03.2024 | 236,64 | 238,20 | 236,57 | 237,68 | 0,09% | 849.035,00 |
| 08.03.2024 | 237,29 | 238,42 | 236,70 | 237,47 | -0,07% | 877.375,00 |
| 07.03.2024 | 236,11 | 238,31 | 234,69 | 237,63 | 1,26% | 1.341.572,00 |
| 06.03.2024 | 235,54 | 236,54 | 234,54 | 234,68 | -0,27% | 1.209.006,00 |
| 05.03.2024 | 236,22 | 236,45 | 234,44 | 235,31 | -0,21% | 1.422.497,00 |
| 04.03.2024 | 237,48 | 240,44 | 235,68 | 235,80 | -0,52% | 1.326.046,00 |
| 01.03.2024 | 236,76 | 238,61 | 235,33 | 237,03 | 0,61% | 1.190.010,00 |
| 29.02.2024 | 236,08 | 236,61 | 234,72 | 235,60 | -0,22% | 1.646.211,00 |
| 28.02.2024 | 236,94 | 236,94 | 233,88 | 236,13 | -0,16% | 1.065.420,00 |
| 27.02.2024 | 237,26 | 237,77 | 234,78 | 236,51 | -0,77% | 1.222.103,00 |
| 26.02.2024 | 239,04 | 239,86 | 237,61 | 238,34 | 0,45% | 1.553.466,00 |
| 23.02.2024 | 235,34 | 238,07 | 234,49 | 237,27 | 1,22% | 975.186,00 |
| 22.02.2024 | 233,21 | 236,52 | 232,83 | 234,40 | 0,40% | 1.269.210,00 |
| 21.02.2024 | 233,92 | 234,35 | 232,09 | 233,47 | 0,48% | 1.109.765,00 |
| 20.02.2024 | 231,72 | 234,46 | 231,24 | 232,36 | 0,28% | 1.547.647,00 |
| 16.02.2024 | 233,80 | 234,16 | 231,12 | 231,72 | -0,58% | 1.076.499,00 |
| 15.02.2024 | 232,00 | 234,63 | 231,84 | 233,08 | 0,65% | 1.119.852,00 |
| 14.02.2024 | 231,19 | 231,97 | 229,65 | 231,58 | 0,17% | 1.197.418,00 |
| 13.02.2024 | 231,91 | 232,04 | 229,39 | 231,19 | 0,53% | 1.462.654,00 |
| 12.02.2024 | 229,88 | 231,15 | 228,41 | 229,98 | -0,31% | 1.282.851,00 |
| 09.02.2024 | 230,68 | 231,65 | 228,77 | 230,69 | 0,16% | 1.590.542,00 |
| 08.02.2024 | 233,50 | 233,95 | 228,32 | 230,32 | -3,09% | 2.744.902,00 |
| 07.02.2024 | 235,92 | 239,38 | 235,64 | 237,67 | 1,13% | 1.662.272,00 |
| 06.02.2024 | 236,35 | 237,43 | 233,24 | 235,01 | 0,34% | 2.251.032,00 |
| 05.02.2024 | 237,33 | 237,67 | 233,55 | 234,21 | -0,33% | 1.209.756,00 |
| 02.02.2024 | 237,23 | 237,47 | 234,17 | 234,99 | -0,81% | 1.267.256,00 |
| 01.02.2024 | 232,65 | 237,03 | 228,61 | 236,92 | 1,82% | 2.071.948,00 |
| 31.01.2024 | 228,00 | 235,06 | 228,00 | 232,68 | 5,51% | 3.511.661,00 |
| 30.01.2024 | 219,99 | 220,81 | 217,94 | 220,53 | 0,96% | 1.530.076,00 |
| 29.01.2024 | 217,96 | 218,45 | 216,81 | 218,44 | 0,35% | 916.353,00 |
| 26.01.2024 | 219,18 | 219,80 | 217,17 | 217,68 | -0,53% | 972.841,00 |
| 25.01.2024 | 218,12 | 218,90 | 215,30 | 218,84 | 0,67% | 1.063.911,00 |
| 24.01.2024 | 218,48 | 218,82 | 217,12 | 217,38 | -0,22% | 977.074,00 |
| 23.01.2024 | 217,21 | 218,74 | 216,46 | 217,85 | -0,14% | 890.942,00 |
| 22.01.2024 | 218,28 | 219,87 | 217,96 | 218,16 | -0,05% | 1.175.106,00 |
| 19.01.2024 | 221,01 | 221,31 | 218,05 | 218,28 | -1,14% | 1.401.084,00 |
| 18.01.2024 | 218,61 | 221,10 | 216,90 | 220,79 | 0,95% | 1.045.557,00 |
| 17.01.2024 | 219,00 | 221,13 | 218,23 | 218,71 | -0,13% | 2.151.675,00 |
| 16.01.2024 | 219,71 | 220,74 | 218,03 | 219,00 | -0,20% | 1.352.353,00 |
| 12.01.2024 | 219,39 | 220,12 | 218,29 | 219,43 | 0,23% | 1.309.329,00 |
| 11.01.2024 | 217,00 | 219,42 | 216,63 | 218,93 | 1,30% | 1.463.737,00 |
| 10.01.2024 | 214,02 | 216,17 | 213,01 | 216,13 | 1,17% | 1.605.215,00 |
| 09.01.2024 | 210,57 | 213,68 | 209,32 | 213,62 | 1,54% | 1.254.605,00 |
| 08.01.2024 | 212,00 | 212,45 | 208,58 | 210,38 | -0,46% | 1.138.574,00 |
| 05.01.2024 | 211,58 | 212,11 | 210,32 | 211,36 | 0,33% | 1.075.512,00 |
| 04.01.2024 | 208,83 | 211,50 | 207,63 | 210,67 | 0,16% | 1.139.926,00 |
| 03.01.2024 | 211,29 | 212,83 | 209,36 | 210,33 | 0,86% | 1.140.396,00 |
| 02.01.2024 | 205,00 | 208,70 | 204,53 | 208,54 | 1,54% | 1.248.113,00 |
| 29.12.2023 | 204,28 | 205,53 | 203,59 | 205,38 | 0,93% | 1.086.428,00 |
| 28.12.2023 | 204,99 | 205,44 | 203,23 | 203,49 | -0,36% | 775.516,00 |
| 27.12.2023 | 203,66 | 204,29 | 203,27 | 204,23 | 0,07% | 798.984,00 |
| 26.12.2023 | 202,70 | 204,60 | 202,43 | 204,09 | 0,52% | 733.967,00 |
| 22.12.2023 | 202,98 | 203,78 | 202,26 | 203,04 | 0,38% | 642.529,00 |
| 21.12.2023 | 200,59 | 202,68 | 199,82 | 202,27 | 1,24% | 764.992,00 |
| 20.12.2023 | 202,69 | 203,09 | 199,75 | 199,79 | -1,04% | 1.141.337,00 |
| 19.12.2023 | 200,07 | 202,06 | 199,75 | 201,88 | 0,90% | 1.009.998,00 |
| 18.12.2023 | 201,76 | 201,80 | 199,37 | 200,07 | -0,13% | 1.076.760,00 |
| 15.12.2023 | 199,14 | 200,62 | 196,63 | 200,33 | -0,58% | 3.210.043,00 |
| 14.12.2023 | 199,68 | 201,81 | 195,83 | 201,50 | -1,09% | 3.627.719,00 |
| 13.12.2023 | 203,92 | 205,72 | 202,75 | 203,72 | -0,11% | 1.298.594,00 |
| 12.12.2023 | 202,15 | 204,97 | 202,10 | 203,95 | 0,54% | 831.488,00 |
| 11.12.2023 | 202,47 | 203,38 | 201,27 | 202,85 | 0,55% | 804.824,00 |
| 08.12.2023 | 200,50 | 201,92 | 199,55 | 201,75 | 0,77% | 1.441.832,00 |