169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.10.2024 | 224,73 | 236,41 | 224,73 | 233,12 | 3,70% | 3.260.022,00 |
| 14.10.2024 | 222,97 | 226,03 | 221,95 | 224,81 | 1,01% | 1.767.757,00 |
| 11.10.2024 | 223,00 | 224,71 | 222,27 | 222,56 | 0,16% | 938.026,00 |
| 10.10.2024 | 221,91 | 222,70 | 220,82 | 222,20 | 0,47% | 1.352.963,00 |
| 09.10.2024 | 221,61 | 222,40 | 220,03 | 221,16 | 0,16% | 1.295.003,00 |
| 08.10.2024 | 220,56 | 221,33 | 219,69 | 220,81 | 0,60% | 1.598.844,00 |
| 07.10.2024 | 219,21 | 220,50 | 218,65 | 219,50 | -0,20% | 1.414.619,00 |
| 04.10.2024 | 220,22 | 221,15 | 219,35 | 219,94 | -0,46% | 1.638.164,00 |
| 03.10.2024 | 221,63 | 222,40 | 220,14 | 220,96 | -0,31% | 1.460.432,00 |
| 02.10.2024 | 223,52 | 223,60 | 221,39 | 221,64 | -1,16% | 1.812.465,00 |
| 01.10.2024 | 225,13 | 225,50 | 223,19 | 224,23 | -0,38% | 1.338.934,00 |
| 30.09.2024 | 225,25 | 225,46 | 223,67 | 225,08 | 0,07% | 1.333.614,00 |
| 27.09.2024 | 223,50 | 225,24 | 223,13 | 224,92 | 0,46% | 1.082.543,00 |
| 26.09.2024 | 222,10 | 225,60 | 222,10 | 223,88 | 0,20% | 1.206.387,00 |
| 25.09.2024 | 226,65 | 226,65 | 221,18 | 223,43 | -0,85% | 1.737.646,00 |
| 24.09.2024 | 226,49 | 227,83 | 222,04 | 225,35 | -1,31% | 2.454.818,00 |
| 23.09.2024 | 228,53 | 230,95 | 227,27 | 228,33 | 0,10% | 1.067.313,00 |
| 20.09.2024 | 230,27 | 232,49 | 224,72 | 228,11 | 0,68% | 6.647.169,00 |
| 19.09.2024 | 228,45 | 229,51 | 224,71 | 226,56 | -0,84% | 2.204.092,00 |
| 18.09.2024 | 230,49 | 231,58 | 227,20 | 228,48 | -2,58% | 2.404.827,00 |
| 17.09.2024 | 241,01 | 242,06 | 233,82 | 234,53 | -2,78% | 2.096.191,00 |
| 16.09.2024 | 242,00 | 243,88 | 240,95 | 241,24 | 0,57% | 1.153.862,00 |
| 13.09.2024 | 237,65 | 240,80 | 236,88 | 239,88 | 0,94% | 1.238.513,00 |
| 12.09.2024 | 235,58 | 238,08 | 235,50 | 237,65 | 0,61% | 1.133.443,00 |
| 11.09.2024 | 236,23 | 237,49 | 233,75 | 236,22 | -0,55% | 1.374.888,00 |
| 10.09.2024 | 236,34 | 239,44 | 235,46 | 237,53 | 0,42% | 1.615.026,00 |
| 09.09.2024 | 236,68 | 238,33 | 235,21 | 236,53 | 0,66% | 1.477.096,00 |
| 06.09.2024 | 236,36 | 237,46 | 233,26 | 234,97 | -0,54% | 1.831.577,00 |
| 05.09.2024 | 237,87 | 238,51 | 231,92 | 236,24 | -2,94% | 2.468.432,00 |
| 04.09.2024 | 244,38 | 244,60 | 238,05 | 243,40 | -0,13% | 968.644,00 |
| 03.09.2024 | 240,55 | 244,82 | 239,93 | 243,72 | 1,73% | 1.408.852,00 |
| 30.08.2024 | 237,25 | 239,80 | 236,89 | 239,57 | 0,83% | 1.229.115,00 |
| 29.08.2024 | 236,45 | 238,39 | 235,40 | 237,60 | 0,49% | 829.704,00 |
| 28.08.2024 | 233,76 | 236,70 | 233,52 | 236,45 | 1,26% | 878.803,00 |
| 27.08.2024 | 235,22 | 236,74 | 232,04 | 233,50 | -0,40% | 1.304.060,00 |
| 26.08.2024 | 235,52 | 237,00 | 233,32 | 234,44 | -1,39% | 1.471.291,00 |
| 23.08.2024 | 240,92 | 241,18 | 237,23 | 237,74 | -1,18% | 1.170.844,00 |
| 22.08.2024 | 240,10 | 240,84 | 239,20 | 240,59 | 0,52% | 736.272,00 |
| 21.08.2024 | 238,76 | 240,41 | 238,43 | 239,34 | 0,39% | 775.124,00 |
| 20.08.2024 | 239,13 | 239,49 | 237,75 | 238,41 | -0,18% | 697.967,00 |
| 19.08.2024 | 237,88 | 238,96 | 237,51 | 238,85 | 0,31% | 788.242,00 |
| 16.08.2024 | 236,80 | 238,21 | 235,38 | 238,11 | 0,61% | 1.013.198,00 |
| 15.08.2024 | 238,07 | 238,55 | 234,95 | 236,67 | -0,45% | 1.108.906,00 |
| 14.08.2024 | 236,75 | 238,86 | 235,00 | 237,75 | 0,61% | 1.158.996,00 |
| 13.08.2024 | 237,75 | 239,23 | 236,07 | 236,31 | -0,61% | 1.043.038,00 |
| 12.08.2024 | 237,19 | 240,10 | 236,27 | 237,77 | 0,00% | 913.145,00 |
| 09.08.2024 | 238,17 | 238,22 | 235,42 | 237,77 | 0,32% | 1.258.770,00 |
| 08.08.2024 | 239,52 | 240,00 | 234,29 | 237,00 | -1,70% | 1.747.215,00 |
| 07.08.2024 | 239,96 | 243,85 | 239,41 | 241,10 | 0,53% | 1.051.450,00 |
| 06.08.2024 | 241,90 | 243,61 | 239,44 | 239,82 | -0,59% | 1.186.779,00 |
| 05.08.2024 | 246,51 | 246,93 | 238,18 | 241,25 | -2,55% | 2.354.004,00 |
| 02.08.2024 | 240,00 | 247,66 | 235,73 | 247,57 | 1,27% | 3.292.432,00 |
| 01.08.2024 | 240,10 | 245,50 | 238,93 | 244,46 | 2,77% | 2.039.516,00 |
| 31.07.2024 | 238,56 | 244,23 | 235,92 | 237,88 | 2,96% | 2.541.593,00 |