33,310$
1,74%
Echtzeit-Aktienkurs COPT Defense Properties
Bid:
Ask:
Aktienkurse zur COPT Defense Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 32,90 | 33,35 | 32,90 | 33,31 | 1,74% | 830.728,00 |
| 19.10.2026 | 33,25 | 33,25 | 32,70 | 32,74 | -1,65% | 506.096,00 |
| 16.10.2026 | 33,72 | 33,76 | 33,16 | 33,29 | 0,24% | 804.591,00 |
| 15.10.2026 | 33,27 | 33,73 | 33,03 | 33,21 | -0,03% | 644.760,00 |
| 14.10.2026 | 33,28 | 33,63 | 33,13 | 33,22 | -0,98% | 911.704,00 |
| 13.10.2026 | 33,87 | 33,94 | 33,30 | 33,55 | -0,15% | 677.491,00 |
| 12.10.2026 | 33,27 | 33,79 | 33,27 | 33,60 | 0,36% | 470.815,00 |
| 09.10.2026 | 33,10 | 33,74 | 33,10 | 33,48 | 0,03% | 798.249,00 |
| 08.10.2026 | 33,36 | 33,57 | 33,02 | 33,47 | 0,24% | 601.082,00 |
| 07.10.2026 | 33,49 | 33,73 | 33,17 | 33,39 | -0,86% | 796.187,00 |
| 06.10.2026 | 33,48 | 33,84 | 33,42 | 33,68 | 0,96% | 560.591,00 |
| 05.10.2026 | 33,61 | 33,61 | 33,20 | 33,36 | -0,63% | 833.379,00 |
| 02.10.2026 | 33,58 | 33,83 | 33,44 | 33,57 | 0,90% | 824.301,00 |
| 01.10.2026 | 33,26 | 33,78 | 32,84 | 33,27 | -0,39% | 1.310.696,00 |
| 30.09.2026 | 34,03 | 34,08 | 33,30 | 33,40 | -2,57% | 1.120.365,00 |
| 29.09.2026 | 33,64 | 34,40 | 33,57 | 34,28 | 1,54% | 1.637.741,00 |
| 28.09.2026 | 34,16 | 34,20 | 33,51 | 33,76 | -0,35% | 948.837,00 |
| 25.09.2026 | 33,89 | 34,12 | 33,54 | 33,88 | 0,21% | 759.992,00 |
| 24.09.2026 | 33,91 | 34,04 | 33,65 | 33,81 | 0,12% | 716.490,00 |
| 23.09.2026 | 34,17 | 34,21 | 33,64 | 33,77 | -1,66% | 811.092,00 |
| 22.09.2026 | 34,81 | 34,81 | 34,22 | 34,34 | -0,69% | 867.840,00 |
| 21.09.2026 | 34,55 | 35,00 | 34,31 | 34,58 | 0,58% | 981.072,00 |
| 18.09.2026 | 34,44 | 34,51 | 34,17 | 34,38 | -0,46% | 2.333.748,00 |
| 17.09.2026 | 34,57 | 34,78 | 34,39 | 34,54 | 0,64% | 543.188,00 |
| 16.09.2026 | 34,20 | 34,91 | 34,05 | 34,32 | -0,81% | 642.014,00 |
| 15.09.2026 | 34,86 | 34,96 | 34,51 | 34,60 | -0,92% | 723.629,00 |
| 14.09.2026 | 35,54 | 36,01 | 34,80 | 34,92 | -1,44% | 1.000.081,00 |
| 11.09.2026 | 35,71 | 35,97 | 35,24 | 35,43 | -0,08% | 795.169,00 |
| 10.09.2026 | 35,36 | 35,66 | 35,09 | 35,46 | 0,94% | 846.701,00 |
| 09.09.2026 | 35,46 | 35,73 | 34,76 | 35,13 | -0,90% | 1.037.535,00 |
| 08.09.2026 | 35,02 | 35,47 | 34,84 | 35,45 | 0,82% | 894.784,00 |
| 04.09.2026 | 34,94 | 35,67 | 34,79 | 35,16 | -0,40% | 537.210,00 |
| 03.09.2026 | 35,39 | 35,76 | 35,23 | 35,30 | -0,45% | 814.534,00 |
| 02.09.2026 | 35,82 | 35,82 | 35,18 | 35,46 | -0,17% | 1.528.319,00 |
| 01.09.2026 | 36,14 | 36,43 | 35,45 | 35,52 | -1,33% | 1.012.798,00 |
| 31.08.2026 | 36,34 | 36,49 | 33,27 | 36,00 | -1,61% | 906.743,00 |
| 28.08.2026 | 37,43 | 37,43 | 36,58 | 36,59 | -1,85% | 565.627,00 |
| 27.08.2026 | 37,05 | 37,44 | 37,05 | 37,28 | -0,11% | 466.589,00 |
| 26.08.2026 | 37,60 | 37,87 | 37,30 | 37,32 | -0,61% | 602.688,00 |
| 25.08.2026 | 37,51 | 37,82 | 37,22 | 37,55 | 0,24% | 566.891,00 |
| 24.08.2026 | 37,43 | 37,83 | 37,29 | 37,46 | 0,51% | 547.995,00 |
| 21.08.2026 | 37,33 | 37,52 | 37,09 | 37,27 | 0,40% | 526.706,00 |
| 20.08.2026 | 36,94 | 37,17 | 36,49 | 37,12 | 0,81% | 584.923,00 |
| 19.08.2026 | 37,16 | 37,18 | 36,76 | 36,82 | -0,11% | 911.579,00 |
| 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 |