36,540$
0,50%
Echtzeit-Aktienkurs COPT Defense Properties
Bid:
Ask:
Aktienkurse zur COPT Defense Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 36,48 | 36,82 | 36,37 | 36,54 | 0,50% | 66.853,00 |
| 08.07.2026 | 36,62 | 36,82 | 36,20 | 36,36 | -1,22% | 131.745,00 |
| 07.07.2026 | 37,71 | 38,02 | 36,75 | 36,81 | -1,75% | 224.115,00 |
| 06.07.2026 | 38,87 | 38,87 | 37,46 | 37,47 | -0,31% | 66.833,00 |
| 02.07.2026 | 37,38 | 37,63 | 37,13 | 37,58 | 2,34% | 133.565,00 |
| 01.07.2026 | 36,41 | 36,98 | 36,33 | 36,72 | 0,73% | 172.015,00 |
| 30.06.2026 | 36,10 | 36,81 | 36,10 | 36,46 | -0,42% | 113.911,00 |
| 29.06.2026 | 35,96 | 36,63 | 35,96 | 36,61 | 0,84% | 111.011,00 |
| 26.06.2026 | 35,53 | 36,34 | 35,41 | 36,31 | 3,26% | 257.764,00 |
| 25.06.2026 | 34,93 | 35,23 | 34,50 | 35,16 | 0,66% | 183.635,00 |
| 24.06.2026 | 34,50 | 35,07 | 34,50 | 34,93 | 1,04% | 159.121,00 |
| 23.06.2026 | 33,98 | 34,69 | 33,95 | 34,57 | 2,64% | 220.425,00 |
| 22.06.2026 | 33,39 | 33,93 | 33,16 | 33,68 | 0,40% | 86.034,00 |
| 18.06.2026 | 33,32 | 33,80 | 33,32 | 33,55 | 0,92% | 94.037,00 |
| 17.06.2026 | 33,92 | 34,02 | 33,14 | 33,24 | -1,95% | 194.642,00 |
| 16.06.2026 | 34,01 | 34,46 | 33,71 | 33,90 | 0,30% | 109.358,00 |
| 15.06.2026 | 34,46 | 34,57 | 33,78 | 33,80 | -2,11% | 98.352,00 |
| 12.06.2026 | 34,51 | 34,73 | 34,38 | 34,53 | 0,64% | 136.384,00 |
| 11.06.2026 | 34,49 | 34,75 | 33,98 | 34,31 | 0,12% | 138.779,00 |
| 10.06.2026 | 34,41 | 34,61 | 34,14 | 34,27 | 0,41% | 117.254,00 |
| 09.06.2026 | 33,19 | 34,27 | 33,12 | 34,13 | 3,58% | 215.951,00 |
| 08.06.2026 | 32,84 | 33,06 | 32,77 | 32,95 | 1,04% | 74.285,00 |
| 05.06.2026 | 32,09 | 32,75 | 32,00 | 32,61 | 1,68% | 116.331,00 |
| 04.06.2026 | 31,31 | 32,10 | 30,93 | 32,07 | 2,39% | 176.468,00 |
| 03.06.2026 | 31,93 | 31,93 | 31,31 | 31,32 | -1,26% | 142.364,00 |
| 02.06.2026 | 31,59 | 31,93 | 31,49 | 31,72 | 0,32% | 91.317,00 |
| 01.06.2026 | 32,06 | 32,06 | 31,44 | 31,62 | -1,39% | 59.539,00 |
| 29.05.2026 | 32,30 | 32,36 | 31,98 | 32,07 | -1,40% | 105.966,00 |
| 28.05.2026 | 32,51 | 32,64 | 32,08 | 32,52 | 0,54% | 78.366,00 |
| 27.05.2026 | 32,45 | 32,62 | 32,19 | 32,35 | -0,11% | 72.972,00 |
| 26.05.2026 | 32,25 | 32,53 | 32,22 | 32,38 | 0,78% | 68.633,00 |
| 22.05.2026 | 32,27 | 32,28 | 32,05 | 32,13 | -0,59% | 76.337,00 |
| 21.05.2026 | 31,61 | 32,49 | 31,38 | 32,32 | 1,62% | 174.275,00 |
| 20.05.2026 | 31,97 | 32,11 | 31,76 | 31,81 | -0,27% | 211.672,00 |
| 19.05.2026 | 31,71 | 31,98 | 31,57 | 31,89 | 0,31% | 62.902,00 |
| 18.05.2026 | 31,74 | 32,15 | 31,71 | 31,79 | 0,16% | 57.146,00 |
| 15.05.2026 | 32,29 | 32,29 | 31,30 | 31,74 | 0,35% | 175.124,00 |
| 14.05.2026 | 31,83 | 32,18 | 31,62 | 31,63 | -0,19% | 156.711,00 |
| 13.05.2026 | 31,54 | 31,73 | 31,44 | 31,69 | 0,03% | 150.368,00 |
| 12.05.2026 | 31,64 | 31,72 | 31,27 | 31,68 | 0,13% | 209.792,00 |
| 11.05.2026 | 31,81 | 31,99 | 31,54 | 31,64 | -0,06% | 56.616,00 |
| 08.05.2026 | 31,88 | 32,03 | 31,63 | 31,66 | -0,31% | 148.370,00 |
| 07.05.2026 | 31,50 | 32,05 | 31,50 | 31,76 | 0,09% | 120.672,00 |
| 06.05.2026 | 31,19 | 31,74 | 31,19 | 31,73 | 2,45% | 96.337,00 |
| 05.05.2026 | 30,71 | 31,07 | 30,54 | 30,97 | 1,11% | 115.840,00 |
| 04.05.2026 | 30,84 | 31,13 | 30,47 | 30,63 | -1,23% | 103.240,00 |
| 01.05.2026 | 31,15 | 31,42 | 30,86 | 31,01 | -0,70% | 142.493,00 |
| 30.04.2026 | 30,91 | 31,33 | 30,90 | 31,23 | 0,97% | 195.912,00 |
| 29.04.2026 | 32,03 | 32,06 | 30,88 | 30,93 | -3,75% | 168.943,00 |
| 28.04.2026 | 32,32 | 33,09 | 31,54 | 32,14 | -0,63% | 192.767,00 |
| 27.04.2026 | 32,11 | 32,47 | 31,95 | 32,34 | 0,73% | 110.924,00 |
| 24.04.2026 | 31,82 | 32,11 | 31,69 | 32,11 | 0,67% | 28.736,00 |
| 23.04.2026 | 31,97 | 32,07 | 31,69 | 31,89 | 0,66% | 134.802,00 |
| 22.04.2026 | 32,40 | 32,40 | 31,57 | 31,68 | -1,37% | 121.217,00 |
| 21.04.2026 | 32,21 | 32,59 | 32,12 | 32,12 | -0,90% | 113.908,00 |
| 20.04.2026 | 32,43 | 32,63 | 32,40 | 32,41 | -0,14% | 70.984,00 |
| 17.04.2026 | 32,71 | 32,84 | 32,46 | 32,46 | -0,58% | 115.406,00 |
| 16.04.2026 | 32,34 | 32,96 | 32,34 | 32,65 | 0,77% | 355.101,00 |
| 15.04.2026 | 32,36 | 32,51 | 32,31 | 32,40 | 0,28% | 140.072,00 |
| 14.04.2026 | 31,86 | 32,42 | 31,86 | 32,31 | 0,59% | 96.872,00 |
| 13.04.2026 | 32,20 | 32,22 | 31,88 | 32,12 | -0,36% | 43.121,00 |
| 10.04.2026 | 31,97 | 32,25 | 31,76 | 32,24 | 1,05% | 67.075,00 |
| 09.04.2026 | 31,60 | 32,20 | 31,60 | 31,90 | 0,63% | 88.432,00 |
| 08.04.2026 | 31,67 | 31,73 | 31,12 | 31,70 | 1,34% | 236.511,00 |
| 07.04.2026 | 31,23 | 31,48 | 31,17 | 31,28 | 0,32% | 185.774,00 |
| 06.04.2026 | 31,87 | 31,87 | 30,88 | 31,18 | -0,54% | 90.612,00 |
| 02.04.2026 | 30,53 | 31,43 | 30,39 | 31,35 | 2,50% | 191.310,00 |
| 01.04.2026 | 30,60 | 30,80 | 30,42 | 30,59 | -0,07% | 104.000,00 |
| 31.03.2026 | 30,77 | 31,26 | 30,47 | 30,61 | -1,08% | 141.716,00 |
| 30.03.2026 | 30,76 | 31,13 | 30,66 | 30,94 | 1,01% | 64.306,00 |
| 27.03.2026 | 31,37 | 31,37 | 30,55 | 30,63 | -2,17% | 136.212,00 |
| 26.03.2026 | 31,44 | 31,73 | 31,30 | 31,31 | -0,35% | 89.204,00 |
| 25.03.2026 | 31,74 | 31,75 | 31,38 | 31,42 | -0,22% | 108.103,00 |
| 24.03.2026 | 31,33 | 31,78 | 31,26 | 31,49 | -0,14% | 117.217,00 |
| 23.03.2026 | 31,64 | 32,12 | 31,34 | 31,54 | 1,19% | 118.140,00 |
| 20.03.2026 | 31,79 | 31,79 | 31,04 | 31,17 | -1,44% | 120.797,00 |
| 19.03.2026 | 31,76 | 31,81 | 31,39 | 31,62 | -0,22% | 102.884,00 |
| 18.03.2026 | 31,76 | 31,96 | 31,51 | 31,69 | -0,44% | 71.178,00 |
| 17.03.2026 | 32,14 | 32,24 | 31,81 | 31,83 | -0,44% | 133.598,00 |
| 16.03.2026 | 31,95 | 32,43 | 31,76 | 31,97 | 0,95% | 81.574,00 |
| 13.03.2026 | 32,01 | 32,10 | 31,56 | 31,67 | -0,14% | 144.949,00 |
| 12.03.2026 | 31,64 | 31,99 | 31,55 | 31,72 | -0,67% | 117.574,00 |
| 11.03.2026 | 32,28 | 32,31 | 31,74 | 31,93 | -1,30% | 97.981,00 |
| 10.03.2026 | 32,29 | 32,50 | 32,13 | 32,35 | -0,22% | 131.646,00 |
| 09.03.2026 | 31,69 | 32,61 | 31,26 | 32,42 | 1,06% | 241.941,00 |
| 06.03.2026 | 32,40 | 32,40 | 31,75 | 32,08 | -0,93% | 106.150,00 |
| 05.03.2026 | 32,32 | 32,52 | 32,18 | 32,38 | -0,84% | 141.236,00 |
| 04.03.2026 | 32,25 | 32,66 | 31,99 | 32,66 | 1,48% | 84.328,00 |
| 03.03.2026 | 31,58 | 32,28 | 31,23 | 32,18 | 0,30% | 279.207,00 |
| 02.03.2026 | 31,91 | 32,21 | 31,65 | 32,08 | 0,57% | 60.925,00 |
| 27.02.2026 | 32,21 | 32,38 | 31,69 | 31,90 | -0,84% | 191.921,00 |
| 26.02.2026 | 32,25 | 32,50 | 32,14 | 32,17 | 1,05% | 85.475,00 |
| 25.02.2026 | 32,35 | 32,35 | 31,83 | 31,84 | -1,32% | 144.879,00 |
| 24.02.2026 | 32,95 | 32,95 | 32,07 | 32,26 | -1,04% | 95.778,00 |
| 23.02.2026 | 32,66 | 32,75 | 32,55 | 32,60 | 0,48% | 43.052,00 |
| 20.02.2026 | 31,98 | 32,45 | 31,82 | 32,45 | 2,29% | 120.756,00 |
| 19.02.2026 | 31,45 | 31,72 | 31,31 | 31,72 | 0,60% | 180.016,00 |
| 18.02.2026 | 31,79 | 31,87 | 31,45 | 31,53 | -0,60% | 141.508,00 |
| 17.02.2026 | 31,65 | 31,87 | 31,37 | 31,72 | 0,54% | 89.171,00 |
| 13.02.2026 | 32,02 | 32,21 | 31,50 | 31,55 | -0,63% | 86.755,00 |