169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 279,03 | 285,99 | 279,03 | 285,13 | 2,42% | 1.106.201,00 |
| 07.08.2025 | 281,19 | 283,97 | 275,14 | 278,40 | -1,90% | 1.732.273,00 |
| 06.08.2025 | 282,11 | 287,27 | 273,43 | 283,78 | -2,93% | 2.379.374,00 |
| 05.08.2025 | 291,32 | 294,88 | 290,99 | 292,35 | -0,44% | 1.498.487,00 |
| 04.08.2025 | 287,79 | 293,64 | 287,75 | 293,64 | 1,83% | 1.000.330,00 |
| 01.08.2025 | 288,49 | 290,08 | 285,02 | 288,35 | 0,79% | 1.140.212,00 |
| 31.07.2025 | 290,87 | 292,00 | 281,84 | 286,08 | -1,96% | 1.226.598,00 |
| 30.07.2025 | 288,54 | 292,27 | 288,54 | 291,80 | 0,70% | 649.686,00 |
| 29.07.2025 | 285,49 | 290,88 | 285,07 | 289,77 | 1,25% | 1.092.554,00 |
| 28.07.2025 | 290,94 | 290,94 | 284,10 | 286,20 | -1,43% | 997.900,00 |
| 25.07.2025 | 290,89 | 293,14 | 289,40 | 290,36 | -0,03% | 785.268,00 |
| 24.07.2025 | 292,30 | 294,45 | 289,49 | 290,45 | -1,02% | 902.930,00 |
| 23.07.2025 | 293,31 | 293,99 | 290,84 | 293,44 | 0,16% | 936.261,00 |
| 22.07.2025 | 292,67 | 296,49 | 290,96 | 292,97 | 0,10% | 868.272,00 |
| 21.07.2025 | 291,66 | 294,63 | 289,47 | 292,67 | -0,07% | 789.432,00 |
| 18.07.2025 | 294,11 | 295,48 | 291,90 | 292,87 | -0,51% | 1.049.489,00 |
| 17.07.2025 | 295,81 | 297,08 | 291,19 | 294,38 | -1,16% | 803.588,00 |
| 16.07.2025 | 297,19 | 298,21 | 293,80 | 297,83 | 1,08% | 1.323.727,00 |
| 15.07.2025 | 296,26 | 298,44 | 293,94 | 294,65 | -0,81% | 916.423,00 |
| 14.07.2025 | 294,61 | 298,41 | 294,61 | 297,06 | 0,63% | 918.686,00 |
| 11.07.2025 | 295,51 | 296,82 | 293,55 | 295,21 | -0,71% | 970.825,00 |
| 10.07.2025 | 299,95 | 301,22 | 295,00 | 297,32 | -0,95% | 1.073.437,00 |
| 09.07.2025 | 299,09 | 300,37 | 295,01 | 300,16 | 0,71% | 762.293,00 |
| 08.07.2025 | 300,61 | 303,18 | 297,88 | 298,03 | -1,48% | 1.168.877,00 |
| 07.07.2025 | 296,84 | 302,71 | 295,71 | 302,50 | 2,12% | 1.597.819,00 |
| 03.07.2025 | 292,52 | 296,23 | 290,88 | 296,23 | 1,74% | 614.990,00 |
| 02.07.2025 | 293,75 | 297,63 | 289,03 | 291,17 | -1,41% | 1.220.222,00 |
| 01.07.2025 | 300,42 | 302,53 | 292,18 | 295,33 | -1,51% | 2.064.543,00 |
| 30.06.2025 | 300,45 | 301,87 | 297,71 | 299,85 | 0,14% | 1.299.047,00 |
| 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% | 1.661.304,00 |
| 25.06.2025 | 294,50 | 294,94 | 291,49 | 292,32 | -0,61% | 885.012,00 |
| 24.06.2025 | 292,62 | 294,43 | 287,43 | 294,12 | 0,34% | 1.190.418,00 |
| 23.06.2025 | 295,79 | 297,29 | 290,87 | 293,13 | -0,18% | 1.516.711,00 |
| 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 | 292,25 | 295,32 | 292,25 | 293,20 | 0,24% | 971.574,00 |
| 16.06.2025 | 294,55 | 296,08 | 290,38 | 292,50 | -1,03% | 1.064.326,00 |
| 13.06.2025 | 295,09 | 296,94 | 293,21 | 295,54 | 0,17% | 967.012,00 |
| 12.06.2025 | 288,44 | 295,19 | 287,40 | 295,04 | 2,93% | 1.418.258,00 |
| 11.06.2025 | 284,07 | 288,08 | 284,07 | 286,64 | 0,84% | 1.171.337,00 |
| 10.06.2025 | 283,34 | 285,57 | 281,57 | 284,24 | 0,10% | 1.239.439,00 |
| 09.06.2025 | 287,61 | 287,61 | 282,16 | 283,95 | -1,73% | 1.120.523,00 |
| 06.06.2025 | 285,89 | 289,75 | 285,24 | 288,94 | 0,18% | 1.302.621,00 |
| 05.06.2025 | 289,22 | 289,68 | 286,58 | 288,41 | -0,21% | 1.190.062,00 |
| 04.06.2025 | 291,31 | 292,35 | 288,73 | 289,02 | -0,87% | 811.437,00 |
| 03.06.2025 | 295,52 | 296,70 | 288,20 | 291,55 | -0,18% | 1.368.119,00 |
| 02.06.2025 | 290,29 | 292,20 | 288,51 | 292,07 | 0,28% | 1.150.667,00 |
| 30.05.2025 | 290,87 | 295,25 | 290,03 | 291,24 | 0,19% | 3.890.003,00 |
| 29.05.2025 | 288,00 | 291,08 | 285,98 | 290,69 | 0,52% | 919.384,00 |
| 28.05.2025 | 291,61 | 293,76 | 288,89 | 289,19 | -1,43% | 983.396,00 |
| 27.05.2025 | 293,00 | 294,18 | 292,25 | 293,39 | 0,36% | 1.241.491,00 |
| 23.05.2025 | 292,32 | 293,42 | 289,23 | 292,35 | 0,77% | 1.356.523,00 |
| 22.05.2025 | 290,94 | 292,87 | 288,55 | 290,11 | -0,43% | 1.057.858,00 |
| 21.05.2025 | 291,70 | 293,61 | 291,13 | 291,36 | -0,54% | 947.248,00 |
| 20.05.2025 | 293,58 | 296,95 | 291,33 | 292,93 | 0,10% | 1.540.157,00 |
| 19.05.2025 | 291,43 | 294,05 | 290,74 | 292,63 | 0,83% | 1.553.518,00 |
| 16.05.2025 | 285,76 | 290,54 | 285,48 | 290,22 | 1,49% | 1.355.712,00 |
| 15.05.2025 | 280,00 | 286,35 | 278,87 | 285,97 | 2,44% | 1.507.747,00 |
| 14.05.2025 | 280,29 | 283,09 | 278,33 | 279,15 | 0,05% | 1.494.151,00 |
| 13.05.2025 | 278,50 | 280,19 | 276,17 | 279,00 | 0,22% | 1.980.093,00 |
| 12.05.2025 | 275,97 | 278,69 | 271,00 | 278,38 | -1,63% | 3.769.335,00 |
| 09.05.2025 | 285,92 | 289,23 | 282,81 | 283,00 | -0,27% | 2.786.140,00 |
| 08.05.2025 | 301,00 | 303,13 | 282,98 | 283,77 | -6,83% | 4.123.837,00 |
| 07.05.2025 | 295,56 | 309,35 | 293,42 | 304,58 | 4,74% | 2.515.283,00 |
| 06.05.2025 | 292,29 | 293,80 | 290,05 | 290,81 | -0,40% | 1.364.117,00 |
| 05.05.2025 | 293,63 | 294,20 | 291,08 | 291,97 | -0,05% | 1.385.583,00 |
| 02.05.2025 | 292,63 | 293,90 | 290,20 | 292,12 | 0,58% | 1.046.830,00 |
| 01.05.2025 | 289,72 | 292,45 | 286,76 | 290,43 | -0,77% | 1.259.301,00 |
| 30.04.2025 | 291,78 | 293,28 | 288,86 | 292,67 | 0,86% | 1.620.335,00 |
| 29.04.2025 | 288,43 | 290,67 | 285,42 | 290,17 | 0,84% | 1.250.232,00 |
| 28.04.2025 | 287,00 | 288,19 | 285,11 | 287,75 | 0,65% | 1.334.132,00 |
| 25.04.2025 | 283,01 | 286,15 | 279,87 | 285,90 | 1,24% | 1.815.809,00 |
| 24.04.2025 | 283,81 | 284,65 | 280,50 | 282,39 | -0,81% | 1.928.185,00 |
| 23.04.2025 | 284,79 | 284,99 | 275,16 | 284,71 | -0,54% | 1.992.264,00 |
| 22.04.2025 | 281,81 | 286,35 | 280,15 | 286,27 | 1,82% | 2.165.777,00 |
| 21.04.2025 | 289,33 | 289,33 | 277,94 | 281,16 | -1,95% | 1.895.437,00 |
| 17.04.2025 | 283,01 | 287,84 | 281,65 | 286,74 | 0,81% | 1.618.802,00 |
| 16.04.2025 | 286,53 | 287,19 | 283,00 | 284,44 | -0,04% | 1.398.375,00 |
| 15.04.2025 | 286,34 | 286,34 | 282,21 | 284,54 | 0,09% | 1.124.582,00 |
| 14.04.2025 | 283,17 | 285,50 | 280,00 | 284,29 | -0,01% | 1.215.257,00 |
| 11.04.2025 | 277,84 | 286,51 | 277,51 | 284,33 | 1,86% | 1.509.324,00 |
| 10.04.2025 | 274,54 | 282,28 | 272,70 | 279,15 | 1,92% | 2.280.534,00 |
| 09.04.2025 | 271,70 | 282,63 | 269,37 | 273,89 | -0,31% | 4.241.608,00 |
| 08.04.2025 | 280,53 | 281,27 | 272,22 | 274,73 | 0,06% | 2.426.409,00 |
| 07.04.2025 | 272,43 | 280,35 | 267,40 | 274,56 | -1,38% | 2.766.382,00 |
| 04.04.2025 | 291,30 | 296,65 | 276,01 | 278,39 | -3,79% | 4.404.589,00 |
| 03.04.2025 | 281,70 | 291,83 | 280,03 | 289,36 | 3,52% | 3.339.432,00 |
| 02.04.2025 | 277,09 | 279,80 | 276,44 | 279,51 | 0,76% | 1.406.643,00 |
| 01.04.2025 | 279,02 | 280,00 | 275,75 | 277,41 | -0,24% | 1.322.308,00 |
| 31.03.2025 | 275,99 | 280,70 | 275,60 | 278,09 | 1,05% | 1.916.694,00 |
| 28.03.2025 | 274,80 | 275,57 | 273,40 | 275,21 | 0,45% | 1.153.866,00 |
| 27.03.2025 | 273,07 | 274,92 | 271,17 | 273,97 | 0,95% | 1.015.611,00 |
| 26.03.2025 | 269,21 | 271,86 | 267,90 | 271,39 | 1,08% | 1.036.197,00 |
| 25.03.2025 | 269,51 | 270,78 | 265,59 | 268,48 | 0,37% | 1.448.889,00 |
| 24.03.2025 | 268,28 | 269,85 | 266,70 | 267,50 | 0,03% | 1.056.808,00 |
| 21.03.2025 | 268,10 | 271,08 | 266,38 | 267,43 | -0,15% | 6.526.605,00 |
| 20.03.2025 | 266,31 | 267,92 | 264,33 | 267,84 | 0,76% | 1.496.787,00 |
| 19.03.2025 | 264,05 | 267,49 | 262,73 | 265,81 | 0,63% | 1.479.235,00 |
| 18.03.2025 | 260,93 | 265,44 | 260,23 | 264,14 | 1,22% | 1.745.611,00 |