169,900$
0,29%
Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 270,42 | 272,27 | 266,25 | 269,36 | 0,62% | 2.992.455,00 |
| 28.05.2026 | 268,09 | 269,47 | 264,61 | 267,71 | 0,26% | 1.486.506,00 |
| 27.05.2026 | 268,57 | 270,71 | 266,40 | 267,01 | -1,39% | 1.459.165,00 |
| 26.05.2026 | 273,09 | 274,92 | 270,23 | 270,78 | -1,50% | 1.343.261,00 |
| 22.05.2026 | 273,49 | 277,39 | 270,88 | 274,91 | 3,57% | 2.144.725,00 |
| 21.05.2026 | 263,09 | 267,39 | 261,90 | 265,44 | 0,26% | 1.300.715,00 |
| 20.05.2026 | 265,29 | 267,53 | 262,50 | 264,75 | -0,53% | 1.943.352,00 |
| 19.05.2026 | 263,51 | 268,87 | 261,33 | 266,17 | 1,64% | 1.813.034,00 |
| 18.05.2026 | 257,00 | 262,98 | 255,07 | 261,87 | 1,61% | 1.975.753,00 |
| 15.05.2026 | 262,00 | 264,55 | 256,58 | 257,71 | -1,30% | 2.708.168,00 |
| 14.05.2026 | 254,74 | 261,68 | 252,18 | 261,11 | 2,12% | 3.385.325,00 |
| 13.05.2026 | 259,92 | 262,67 | 255,47 | 255,68 | -2,01% | 2.716.154,00 |
| 12.05.2026 | 260,80 | 264,92 | 259,07 | 260,93 | 0,47% | 1.795.379,00 |
| 11.05.2026 | 263,36 | 264,72 | 258,15 | 259,70 | -0,53% | 2.775.429,00 |
| 08.05.2026 | 255,01 | 266,38 | 254,00 | 261,08 | 2,12% | 2.678.921,00 |
| 07.05.2026 | 253,76 | 259,51 | 251,19 | 255,66 | 1,16% | 3.701.204,00 |
| 06.05.2026 | 268,02 | 268,02 | 244,82 | 252,74 | -17,38% | 7.858.480,00 |
| 05.05.2026 | 304,69 | 306,23 | 301,01 | 305,90 | 0,74% | 1.622.504,00 |
| 04.05.2026 | 302,34 | 306,54 | 301,97 | 303,66 | -0,11% | 1.293.450,00 |
| 01.05.2026 | 310,37 | 310,37 | 303,79 | 304,00 | -1,30% | 1.359.253,00 |
| 30.04.2026 | 307,95 | 308,64 | 299,34 | 308,01 | -1,10% | 2.056.214,00 |
| 29.04.2026 | 309,69 | 312,75 | 307,66 | 311,43 | -0,18% | 1.045.372,00 |
| 28.04.2026 | 310,50 | 313,69 | 308,75 | 311,99 | 0,59% | 1.187.578,00 |
| 27.04.2026 | 307,14 | 313,57 | 306,62 | 310,16 | 0,64% | 1.167.401,00 |
| 24.04.2026 | 309,62 | 310,07 | 303,80 | 308,19 | -1,03% | 1.609.956,00 |
| 23.04.2026 | 310,84 | 311,47 | 304,68 | 311,39 | 1,00% | 1.262.956,00 |
| 22.04.2026 | 311,01 | 312,83 | 304,33 | 308,30 | -1,31% | 2.215.583,00 |
| 21.04.2026 | 322,00 | 322,00 | 311,88 | 312,39 | -3,29% | 1.966.522,00 |
| 20.04.2026 | 327,20 | 327,99 | 320,02 | 323,01 | -1,39% | 1.133.174,00 |
| 17.04.2026 | 321,72 | 327,71 | 318,06 | 327,56 | 1,61% | 1.670.810,00 |
| 16.04.2026 | 317,84 | 323,66 | 317,59 | 322,37 | 1,51% | 1.233.656,00 |
| 15.04.2026 | 318,46 | 320,61 | 315,19 | 317,58 | -0,73% | 1.237.802,00 |
| 14.04.2026 | 318,33 | 321,53 | 316,33 | 319,90 | 0,24% | 1.082.145,00 |
| 13.04.2026 | 321,05 | 322,94 | 314,51 | 319,12 | -0,53% | 1.230.134,00 |
| 10.04.2026 | 320,06 | 322,78 | 314,51 | 320,82 | -0,51% | 1.028.767,00 |
| 09.04.2026 | 324,21 | 325,91 | 319,72 | 322,46 | -0,76% | 1.197.046,00 |
| 08.04.2026 | 323,45 | 325,14 | 315,00 | 324,93 | 1,26% | 929.722,00 |
| 07.04.2026 | 321,86 | 322,94 | 318,24 | 320,89 | -0,02% | 1.253.480,00 |
| 06.04.2026 | 321,45 | 323,75 | 316,23 | 320,96 | -1,18% | 1.015.793,00 |
| 02.04.2026 | 317,32 | 324,88 | 314,36 | 324,80 | 2,25% | 1.266.195,00 |
| 01.04.2026 | 313,79 | 319,86 | 313,22 | 317,66 | 1,12% | 1.532.523,00 |
| 31.03.2026 | 313,81 | 314,66 | 308,48 | 314,14 | 1,36% | 1.770.930,00 |
| 30.03.2026 | 314,00 | 315,91 | 308,86 | 309,93 | -0,81% | 1.163.683,00 |
| 27.03.2026 | 317,32 | 317,82 | 310,23 | 312,45 | -1,75% | 1.592.399,00 |
| 26.03.2026 | 324,63 | 326,29 | 316,69 | 318,03 | -2,17% | 2.515.082,00 |
| 25.03.2026 | 327,95 | 328,29 | 322,78 | 325,08 | -0,67% | 1.214.149,00 |
| 24.03.2026 | 319,20 | 329,02 | 317,19 | 327,27 | 2,08% | 2.107.101,00 |
| 23.03.2026 | 328,84 | 331,27 | 320,20 | 320,61 | -1,93% | 1.382.667,00 |
| 20.03.2026 | 329,69 | 332,93 | 326,80 | 326,91 | -1,46% | 3.003.921,00 |
| 19.03.2026 | 327,23 | 334,09 | 325,90 | 331,74 | 2,02% | 3.123.754,00 |
| 18.03.2026 | 333,42 | 334,58 | 318,12 | 325,18 | -2,85% | 2.033.362,00 |
| 17.03.2026 | 340,00 | 342,14 | 329,03 | 334,71 | -3,23% | 1.611.820,00 |
| 16.03.2026 | 352,08 | 354,52 | 345,69 | 345,88 | -1,16% | 1.278.428,00 |
| 13.03.2026 | 355,28 | 356,08 | 348,92 | 349,95 | -0,77% | 1.026.738,00 |
| 12.03.2026 | 352,54 | 358,11 | 350,91 | 352,65 | 0,67% | 1.023.648,00 |
| 11.03.2026 | 354,56 | 354,56 | 346,92 | 350,30 | -0,54% | 835.215,00 |
| 10.03.2026 | 360,48 | 362,27 | 351,43 | 352,19 | -2,66% | 1.477,00 |
| 09.03.2026 | 358,00 | 362,06 | 354,90 | 361,80 | 0,93% | 1.477,00 |
| 06.03.2026 | 358,16 | 359,54 | 353,66 | 358,46 | -0,23% | 1.477,00 |
| 05.03.2026 | 364,55 | 364,73 | 351,25 | 359,28 | -2,42% | 1.477,00 |
| 04.03.2026 | 372,00 | 372,88 | 367,15 | 368,19 | -0,87% | 1.477,00 |
| 03.03.2026 | 368,88 | 373,77 | 362,64 | 371,44 | -0,32% | 1.477,00 |
| 02.03.2026 | 371,32 | 376,92 | 367,94 | 372,65 | 0,14% | 1.477,00 |
| 27.02.2026 | 367,64 | 374,05 | 366,87 | 372,14 | 1,50% | 1.477,00 |
| 26.02.2026 | 364,80 | 368,36 | 363,78 | 366,65 | 1,00% | 1.477,00 |
| 25.02.2026 | 365,00 | 366,43 | 362,00 | 363,03 | -0,37% | 1.477,00 |
| 24.02.2026 | 367,63 | 367,63 | 360,97 | 364,38 | -0,45% | 1.477,00 |
| 23.02.2026 | 360,42 | 367,69 | 359,44 | 366,03 | 1,37% | 1.477,00 |
| 20.02.2026 | 358,94 | 361,19 | 356,24 | 361,08 | 0,55% | 1.051.349,00 |
| 19.02.2026 | 360,90 | 362,74 | 358,73 | 359,11 | -0,31% | 711.198,00 |
| 18.02.2026 | 359,46 | 362,60 | 358,16 | 360,23 | 0,07% | 1.032.694,00 |
| 17.02.2026 | 361,34 | 364,24 | 356,23 | 359,97 | -0,24% | 853.777,00 |
| 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 |