23,630$
3,32%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 23,30 | 23,87 | 22,88 | 23,63 | 3,32% | 365.235,00 |
| 25.04.2024 | 22,66 | 22,91 | 22,55 | 22,87 | -0,39% | 361.192,00 |
| 24.04.2024 | 22,93 | 23,07 | 22,80 | 22,96 | -0,56% | 243.118,00 |
| 23.04.2024 | 23,00 | 23,31 | 22,93 | 23,09 | 0,26% | 192.706,00 |
| 22.04.2024 | 22,79 | 23,04 | 22,76 | 23,03 | 1,14% | 134.252,00 |
| 19.04.2024 | 22,55 | 22,89 | 22,55 | 22,77 | 1,00% | 227.636,00 |
| 18.04.2024 | 22,31 | 22,55 | 22,20 | 22,55 | 1,37% | 267.943,00 |
| 17.04.2024 | 22,40 | 22,47 | 22,21 | 22,24 | -0,22% | 290.039,00 |
| 16.04.2024 | 22,67 | 22,70 | 22,28 | 22,29 | -2,45% | 306.674,00 |
| 15.04.2024 | 23,21 | 23,24 | 22,65 | 22,85 | -1,36% | 132.073,00 |
| 12.04.2024 | 23,18 | 23,21 | 22,96 | 23,17 | -0,15% | 253.795,00 |
| 11.04.2024 | 23,31 | 23,42 | 23,04 | 23,20 | 0,09% | 295.327,00 |
| 10.04.2024 | 23,50 | 23,51 | 22,99 | 23,18 | -2,93% | 309.588,00 |
| 09.04.2024 | 24,02 | 24,09 | 23,86 | 23,88 | 0,27% | 241.403,00 |
| 08.04.2024 | 23,73 | 23,82 | 23,60 | 23,82 | 0,80% | 90.838,00 |
| 05.04.2024 | 23,56 | 23,68 | 23,48 | 23,63 | -0,15% | 285.466,00 |
| 04.04.2024 | 23,79 | 23,79 | 23,36 | 23,66 | 1,70% | 344.773,00 |
| 03.04.2024 | 23,21 | 23,38 | 23,20 | 23,27 | -0,45% | 252.674,00 |
| 02.04.2024 | 23,48 | 23,53 | 23,20 | 23,37 | -1,60% | 306.244,00 |
| 01.04.2024 | 24,12 | 24,12 | 23,70 | 23,75 | -1,70% | 76.338,00 |
| 28.03.2024 | 24,17 | 24,32 | 24,08 | 24,16 | 0,46% | 137.465,00 |
| 27.03.2024 | 23,72 | 24,06 | 23,45 | 24,05 | 1,82% | 273.708,00 |
| 26.03.2024 | 23,73 | 23,75 | 23,46 | 23,62 | -0,42% | 254.024,00 |
| 25.03.2024 | 23,88 | 23,88 | 23,66 | 23,72 | 0,00% | 88.468,00 |
| 22.03.2024 | 24,28 | 24,39 | 23,72 | 23,72 | -3,14% | 196.271,00 |
| 21.03.2024 | 24,38 | 24,58 | 24,23 | 24,49 | 0,45% | 421.576,00 |
| 20.03.2024 | 23,99 | 24,42 | 23,79 | 24,38 | 1,18% | 254.777,00 |
| 19.03.2024 | 24,06 | 24,23 | 23,92 | 24,10 | 0,21% | 197.463,00 |
| 18.03.2024 | 24,11 | 24,27 | 23,95 | 24,05 | -0,56% | 184.816,00 |
| 15.03.2024 | 24,10 | 24,25 | 23,70 | 24,18 | 0,33% | 163.149,00 |
| 14.03.2024 | 24,43 | 24,58 | 23,92 | 24,10 | -1,63% | 168.401,00 |
| 13.03.2024 | 24,48 | 24,80 | 24,46 | 24,50 | 0,18% | 439.193,00 |
| 12.03.2024 | 24,57 | 24,74 | 24,36 | 24,46 | -0,39% | 299.824,00 |
| 11.03.2024 | 24,72 | 24,80 | 24,47 | 24,55 | -0,71% | 204.136,00 |
| 08.03.2024 | 24,43 | 26,00 | 24,43 | 24,73 | 1,19% | 299.854,00 |
| 07.03.2024 | 24,39 | 24,64 | 24,18 | 24,44 | 0,41% | 249.784,00 |
| 06.03.2024 | 24,23 | 24,40 | 23,91 | 24,34 | 1,16% | 1.245.559,00 |
| 05.03.2024 | 24,27 | 24,57 | 24,03 | 24,06 | -0,85% | 575.289,00 |
| 04.03.2024 | 24,82 | 24,82 | 24,05 | 24,26 | -1,16% | 337.314,00 |
| 01.03.2024 | 24,23 | 24,56 | 23,99 | 24,55 | 1,15% | 189.809,00 |
| 29.02.2024 | 24,17 | 24,35 | 23,99 | 24,27 | 1,83% | 189.946,00 |
| 28.02.2024 | 23,64 | 24,08 | 23,60 | 23,83 | -0,21% | 612.883,00 |
| 27.02.2024 | 24,13 | 24,13 | 23,53 | 23,88 | 0,91% | 201.996,00 |
| 26.02.2024 | 24,05 | 24,13 | 23,58 | 23,67 | -1,83% | 284.685,00 |
| 23.02.2024 | 24,17 | 24,35 | 23,99 | 24,11 | 0,00% | 244.636,00 |
| 22.02.2024 | 24,20 | 24,43 | 23,99 | 24,11 | -0,43% | 290.141,00 |
| 21.02.2024 | 24,35 | 25,15 | 24,10 | 24,21 | 0,10% | 311.963,00 |
| 20.02.2024 | 24,08 | 24,33 | 23,69 | 24,19 | 0,25% | 230.888,00 |
| 16.02.2024 | 24,50 | 24,58 | 24,09 | 24,13 | -1,77% | 359.597,00 |
| 15.02.2024 | 24,96 | 24,96 | 24,35 | 24,56 | 0,99% | 314.628,00 |
| 14.02.2024 | 25,08 | 25,08 | 23,86 | 24,32 | 1,86% | 408.835,00 |
| 13.02.2024 | 23,75 | 24,20 | 23,46 | 23,88 | -2,73% | 480.252,00 |
| 12.02.2024 | 23,87 | 24,81 | 23,87 | 24,55 | 2,83% | 459.381,00 |
| 09.02.2024 | 23,50 | 24,03 | 23,26 | 23,87 | 2,29% | 625.400,00 |
| 08.02.2024 | 22,85 | 23,55 | 22,75 | 23,34 | 1,88% | 356.842,00 |
| 07.02.2024 | 23,02 | 23,13 | 22,82 | 22,91 | -0,48% | 290.055,00 |
| 06.02.2024 | 22,56 | 23,04 | 22,46 | 23,02 | 1,90% | 1.403.941,00 |
| 05.02.2024 | 22,99 | 22,99 | 22,56 | 22,59 | -2,08% | 567.551,00 |
| 02.02.2024 | 23,14 | 23,19 | 22,83 | 23,07 | -1,49% | 510.039,00 |
| 01.02.2024 | 23,65 | 23,65 | 22,81 | 23,42 | -0,68% | 1.240.519,00 |
| 31.01.2024 | 24,38 | 24,38 | 23,57 | 23,58 | -3,00% | 599.791,00 |
| 30.01.2024 | 24,45 | 24,45 | 24,05 | 24,31 | -0,80% | 727.714,00 |
| 29.01.2024 | 25,25 | 25,25 | 24,22 | 24,50 | 0,57% | 280.444,00 |
| 26.01.2024 | 24,50 | 24,61 | 24,28 | 24,36 | -0,37% | 224.469,00 |
| 25.01.2024 | 24,32 | 24,77 | 24,29 | 24,45 | 0,64% | 386.259,00 |
| 24.01.2024 | 24,88 | 24,96 | 24,26 | 24,30 | -1,72% | 553.944,00 |
| 23.01.2024 | 25,15 | 25,24 | 24,66 | 24,72 | -0,86% | 263.651,00 |
| 22.01.2024 | 24,77 | 25,34 | 24,77 | 24,94 | 0,30% | 683.942,00 |
| 19.01.2024 | 24,73 | 25,04 | 24,50 | 24,86 | 0,95% | 851.461,00 |
| 18.01.2024 | 25,04 | 25,04 | 24,53 | 24,63 | -1,40% | 119.598,00 |
| 17.01.2024 | 24,94 | 25,35 | 24,60 | 24,98 | -1,34% | 202.315,00 |
| 16.01.2024 | 25,60 | 25,60 | 25,16 | 25,32 | -1,11% | 132.833,00 |
| 12.01.2024 | 25,51 | 25,79 | 25,45 | 25,60 | 1,03% | 137.089,00 |
| 11.01.2024 | 25,24 | 25,58 | 25,10 | 25,34 | -1,02% | 153.446,00 |
| 10.01.2024 | 25,92 | 25,92 | 25,43 | 25,60 | 0,71% | 143.350,00 |
| 09.01.2024 | 24,87 | 25,47 | 24,87 | 25,42 | -0,45% | 117.950,00 |
| 08.01.2024 | 25,42 | 25,69 | 25,31 | 25,54 | 0,37% | 359.842,00 |
| 05.01.2024 | 24,88 | 25,61 | 24,81 | 25,44 | 0,71% | 200.351,00 |
| 04.01.2024 | 25,49 | 25,53 | 25,18 | 25,26 | -0,32% | 174.247,00 |
| 03.01.2024 | 25,60 | 25,87 | 25,15 | 25,34 | -2,24% | 279.499,00 |
| 02.01.2024 | 25,62 | 26,02 | 25,58 | 25,92 | 0,90% | 198.602,00 |
| 29.12.2023 | 25,78 | 25,90 | 25,49 | 25,69 | -0,23% | 272.048,00 |
| 28.12.2023 | 25,29 | 25,76 | 25,19 | 25,75 | 0,66% | 358.095,00 |
| 27.12.2023 | 25,75 | 25,75 | 25,50 | 25,58 | -0,41% | 158.522,00 |
| 26.12.2023 | 25,28 | 25,78 | 25,19 | 25,69 | 1,62% | 161.838,00 |
| 22.12.2023 | 25,32 | 25,60 | 25,09 | 25,28 | 0,18% | 180.176,00 |
| 21.12.2023 | 25,43 | 25,69 | 24,94 | 25,23 | -0,32% | 242.104,00 |
| 20.12.2023 | 25,10 | 25,99 | 25,10 | 25,31 | 0,74% | 317.899,00 |
| 19.12.2023 | 25,11 | 25,28 | 25,00 | 25,13 | 0,48% | 212.428,00 |
| 18.12.2023 | 25,58 | 25,66 | 24,99 | 25,01 | -2,08% | 355.700,00 |
| 15.12.2023 | 25,70 | 25,85 | 25,26 | 25,54 | -0,35% | 288.932,00 |
| 14.12.2023 | 25,79 | 26,33 | 25,46 | 25,63 | 0,53% | 590.437,00 |
| 13.12.2023 | 24,59 | 25,54 | 24,41 | 25,49 | 3,60% | 411.309,00 |
| 12.12.2023 | 24,50 | 24,72 | 24,14 | 24,61 | 0,51% | 511.977,00 |
| 11.12.2023 | 24,51 | 24,77 | 24,43 | 24,48 | -0,73% | 455.578,00 |
| 08.12.2023 | 24,72 | 24,86 | 24,57 | 24,66 | -1,08% | 382.086,00 |
| 07.12.2023 | 24,52 | 25,20 | 24,52 | 24,93 | 1,01% | 363.961,00 |
| 06.12.2023 | 24,98 | 25,33 | 24,65 | 24,68 | -1,24% | 822.948,00 |
| 05.12.2023 | 25,54 | 25,59 | 24,89 | 24,99 | -1,96% | 537.158,00 |
| 04.12.2023 | 25,40 | 25,68 | 25,35 | 25,49 | -0,23% | 781.702,00 |