169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 291,55 | 293,71 | 289,51 | 290,02 | -0,28% | 7.226.422,00 |
| 18.09.2025 | 287,61 | 291,25 | 285,76 | 290,84 | 0,61% | 1.321.724,00 |
| 17.09.2025 | 292,17 | 293,03 | 287,63 | 289,08 | -0,32% | 1.761.619,00 |
| 16.09.2025 | 291,55 | 292,92 | 287,30 | 290,00 | -0,48% | 1.792.785,00 |
| 15.09.2025 | 301,40 | 303,30 | 291,32 | 291,40 | -3,68% | 2.330.468,00 |
| 12.09.2025 | 302,22 | 307,51 | 301,99 | 302,52 | -0,09% | 1.189.360,00 |
| 11.09.2025 | 297,32 | 303,61 | 295,68 | 302,80 | 2,19% | 1.429.003,00 |
| 10.09.2025 | 297,50 | 301,18 | 295,22 | 296,32 | -0,79% | 1.378.288,00 |
| 09.09.2025 | 298,58 | 300,25 | 296,29 | 298,67 | 0,27% | 1.720.369,00 |
| 08.09.2025 | 292,77 | 298,30 | 290,67 | 297,86 | 1,83% | 2.794.170,00 |
| 05.09.2025 | 290,85 | 293,79 | 290,05 | 292,50 | -0,07% | 1.012.863,00 |
| 04.09.2025 | 294,54 | 298,09 | 291,19 | 292,70 | -0,83% | 1.183.704,00 |
| 03.09.2025 | 296,00 | 296,00 | 292,74 | 295,14 | 0,10% | 1.078.139,00 |
| 02.09.2025 | 291,14 | 297,16 | 290,99 | 294,85 | 1,11% | 1.300.238,00 |
| 29.08.2025 | 291,00 | 292,02 | 289,30 | 291,61 | 0,59% | 1.123.273,00 |
| 28.08.2025 | 289,58 | 290,78 | 287,84 | 289,89 | -0,23% | 1.025.768,00 |
| 27.08.2025 | 290,67 | 292,47 | 288,69 | 290,56 | 0,30% | 824.757,00 |
| 26.08.2025 | 288,92 | 289,89 | 287,29 | 289,70 | 0,49% | 1.412.630,00 |
| 25.08.2025 | 291,61 | 293,80 | 287,79 | 288,30 | -1,47% | 1.275.252,00 |
| 22.08.2025 | 304,59 | 305,27 | 291,48 | 292,60 | -3,51% | 1.706.556,00 |
| 21.08.2025 | 303,03 | 306,28 | 302,42 | 303,23 | -0,15% | 2.247.646,00 |
| 20.08.2025 | 296,56 | 303,87 | 296,00 | 303,69 | 3,05% | 1.061.112,00 |
| 19.08.2025 | 289,99 | 295,75 | 288,32 | 294,71 | 1,50% | 820.105,00 |
| 18.08.2025 | 293,60 | 295,58 | 290,22 | 290,35 | -0,84% | 1.180.648,00 |
| 15.08.2025 | 295,96 | 297,63 | 292,80 | 292,82 | -0,70% | 1.109.031,00 |
| 14.08.2025 | 288,69 | 297,43 | 288,69 | 294,87 | 1,32% | 1.190.582,00 |
| 13.08.2025 | 291,29 | 293,57 | 289,09 | 291,04 | 0,65% | 1.263.398,00 |
| 12.08.2025 | 288,55 | 290,26 | 278,20 | 289,15 | -0,53% | 1.931.048,00 |
| 11.08.2025 | 286,25 | 292,76 | 285,06 | 290,70 | 1,95% | 1.616.844,00 |
| 08.08.2025 | 279,03 | 285,99 | 279,03 | 285,13 | 2,42% | 1.106.201,00 |
| 07.08.2025 | 283,97 | 283,97 | 275,14 | 278,40 | -1,90% | 1.718.319,00 |
| 06.08.2025 | 282,00 | 287,27 | 273,43 | 283,78 | -2,93% | 2.357.871,00 |
| 05.08.2025 | 291,79 | 294,88 | 290,99 | 292,35 | -0,44% | 1.479.145,00 |
| 04.08.2025 | 288,55 | 293,64 | 287,75 | 293,64 | 1,83% | 987.550,00 |
| 01.08.2025 | 288,49 | 290,08 | 285,02 | 288,35 | 0,79% | 1.140.212,00 |
| 31.07.2025 | 291,00 | 292,00 | 281,84 | 286,08 | -1,96% | 1.239.714,00 |
| 30.07.2025 | 288,72 | 292,27 | 288,54 | 291,80 | 0,70% | 635.658,00 |
| 29.07.2025 | 285,49 | 290,88 | 285,07 | 289,77 | 1,25% | 1.092.484,00 |
| 28.07.2025 | 290,40 | 290,94 | 284,10 | 286,20 | -1,43% | 996.351,00 |
| 25.07.2025 | 290,89 | 293,14 | 289,40 | 290,36 | -0,03% | 785.268,00 |
| 24.07.2025 | 293,00 | 294,45 | 289,49 | 290,45 | -1,02% | 902.179,00 |
| 23.07.2025 | 293,85 | 293,99 | 290,84 | 293,44 | 0,16% | 936.021,00 |
| 22.07.2025 | 292,66 | 296,49 | 290,96 | 292,97 | 0,10% | 867.830,00 |
| 21.07.2025 | 291,90 | 294,63 | 289,47 | 292,67 | -0,07% | 788.787,00 |
| 18.07.2025 | 294,11 | 295,48 | 291,90 | 292,87 | -0,51% | 1.049.489,00 |
| 17.07.2025 | 295,93 | 297,08 | 291,19 | 294,38 | -1,16% | 779.210,00 |
| 16.07.2025 | 297,19 | 298,21 | 293,80 | 297,83 | 1,08% | 1.312.611,00 |
| 15.07.2025 | 295,89 | 298,44 | 293,94 | 294,65 | -0,81% | 903.483,00 |
| 14.07.2025 | 295,31 | 298,41 | 294,61 | 297,06 | 0,63% | 918.373,00 |
| 11.07.2025 | 295,51 | 296,82 | 293,55 | 295,21 | -0,71% | 970.825,00 |
| 10.07.2025 | 299,89 | 301,22 | 295,00 | 297,32 | -0,95% | 1.073.086,00 |
| 09.07.2025 | 298,93 | 300,37 | 295,01 | 300,16 | 0,71% | 761.818,00 |
| 08.07.2025 | 302,13 | 303,18 | 297,88 | 298,03 | -1,48% | 1.158.792,00 |
| 07.07.2025 | 297,33 | 302,71 | 295,71 | 302,50 | 2,12% | 1.579.347,00 |
| 03.07.2025 | 292,52 | 296,23 | 290,88 | 296,23 | 1,74% | 614.990,00 |
| 02.07.2025 | 297,63 | 297,63 | 289,03 | 291,17 | -1,41% | 1.203.886,00 |
| 01.07.2025 | 299,45 | 302,53 | 292,18 | 295,33 | -1,51% | 2.064.407,00 |
| 30.06.2025 | 300,32 | 301,87 | 297,71 | 299,85 | 0,14% | 1.284.608,00 |
| 27.06.2025 | 296,01 | 300,28 | 295,64 | 299,42 | 0,96% | 2.171.838,00 |
| 26.06.2025 | 294,44 | 299,66 | 293,47 | 296,58 | 1,46% | 1.643.023,00 |
| 25.06.2025 | 293,95 | 294,94 | 291,49 | 292,32 | -0,61% | 884.952,00 |
| 24.06.2025 | 292,23 | 294,43 | 287,43 | 294,12 | 0,34% | 1.177.589,00 |
| 23.06.2025 | 295,19 | 297,29 | 290,87 | 293,13 | -0,18% | 1.509.523,00 |
| 20.06.2025 | 296,43 | 297,50 | 292,92 | 293,66 | -1,04% | 3.544.178,00 |
| 18.06.2025 | 292,69 | 298,14 | 292,69 | 296,75 | 1,21% | 1.167.468,00 |
| 17.06.2025 | 292,35 | 295,32 | 292,25 | 293,20 | 0,24% | 971.439,00 |
| 16.06.2025 | 295,20 | 296,08 | 290,38 | 292,50 | -1,03% | 1.063.272,00 |