36,815$
-0,12%
Echtzeit-Aktienkurs COPT Defense Properties
Bid:
Ask:
Aktienkurse zur COPT Defense Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 37,16 | 37,18 | 36,76 | 36,82 | -0,11% | 972.645,00 |
| 18.08.2026 | 37,03 | 37,11 | 36,79 | 36,86 | 0,14% | 518.083,00 |
| 17.08.2026 | 36,79 | 36,93 | 36,65 | 36,81 | -0,38% | 987.966,00 |
| 14.08.2026 | 37,21 | 37,42 | 36,90 | 36,95 | -0,89% | 478.190,00 |
| 13.08.2026 | 37,50 | 37,55 | 36,96 | 37,28 | 0,81% | 494.368,00 |
| 12.08.2026 | 36,40 | 37,08 | 36,35 | 36,98 | 1,62% | 674.885,00 |
| 11.08.2026 | 36,36 | 36,61 | 36,23 | 36,39 | -0,22% | 612.884,00 |
| 10.08.2026 | 36,84 | 36,87 | 36,36 | 36,47 | -1,83% | 607.104,00 |
| 07.08.2026 | 37,20 | 37,49 | 37,06 | 37,15 | -0,15% | 97.666,00 |
| 06.08.2026 | 37,69 | 37,75 | 37,15 | 37,21 | -0,44% | 121.667,00 |
| 05.08.2026 | 37,65 | 37,73 | 37,23 | 37,37 | -1,16% | 109.092,00 |
| 04.08.2026 | 37,21 | 37,87 | 36,75 | 37,81 | 0,73% | 198.574,00 |
| 03.08.2026 | 38,22 | 38,34 | 37,54 | 37,54 | -1,12% | 97.355,00 |
| 31.07.2026 | 38,18 | 38,30 | 37,92 | 37,96 | -0,90% | 243.007,00 |
| 30.07.2026 | 38,18 | 38,34 | 37,34 | 38,31 | 0,75% | 266.622,00 |
| 29.07.2026 | 38,30 | 38,86 | 37,93 | 38,02 | -0,47% | 179.638,00 |
| 28.07.2026 | 38,38 | 38,64 | 37,84 | 38,20 | -0,24% | 182.354,00 |
| 27.07.2026 | 38,26 | 38,54 | 37,94 | 38,29 | 0,70% | 72.500,00 |
| 24.07.2026 | 37,78 | 38,14 | 37,76 | 38,03 | 1,43% | 102.748,00 |
| 23.07.2026 | 37,34 | 37,78 | 37,04 | 37,49 | 0,43% | 103.017,00 |
| 22.07.2026 | 37,80 | 37,80 | 37,01 | 37,33 | -0,67% | 104.168,00 |
| 21.07.2026 | 37,68 | 37,68 | 37,26 | 37,58 | 0,64% | 73.370,00 |
| 20.07.2026 | 37,74 | 37,74 | 37,23 | 37,34 | -0,56% | 73.740,00 |
| 17.07.2026 | 37,77 | 37,98 | 37,45 | 37,55 | -0,37% | 96.736,00 |
| 16.07.2026 | 36,75 | 37,70 | 36,75 | 37,69 | 2,59% | 118.096,00 |
| 15.07.2026 | 36,92 | 37,13 | 36,64 | 36,74 | 0,52% | 174.705,00 |
| 14.07.2026 | 36,64 | 36,76 | 36,35 | 36,55 | 0,22% | 122.115,00 |
| 13.07.2026 | 36,62 | 36,86 | 36,35 | 36,47 | -0,14% | 72.330,00 |
| 10.07.2026 | 36,58 | 36,71 | 36,26 | 36,52 | 0,36% | 89.909,00 |
| 09.07.2026 | 36,48 | 36,82 | 36,37 | 36,39 | 0,08% | 122.901,00 |
| 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 |