32,350$
-0,34%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 32,45 | 32,62 | 32,34 | 32,35 | -0,34% | 37.032,00 |
| 04.11.2024 | 31,87 | 32,47 | 31,87 | 32,46 | 1,64% | 53.113,00 |
| 01.11.2024 | 32,54 | 32,54 | 31,83 | 31,94 | -0,82% | 161.147,00 |
| 31.10.2024 | 32,51 | 32,76 | 32,19 | 32,20 | -1,56% | 168.052,00 |
| 30.10.2024 | 32,62 | 33,05 | 32,61 | 32,71 | 0,63% | 220.789,00 |
| 29.10.2024 | 32,09 | 32,78 | 32,09 | 32,51 | -0,14% | 204.994,00 |
| 28.10.2024 | 32,44 | 32,79 | 32,44 | 32,55 | 0,77% | 154.505,00 |
| 25.10.2024 | 32,10 | 32,43 | 31,97 | 32,30 | 0,94% | 140.764,00 |
| 24.10.2024 | 31,95 | 32,21 | 31,94 | 32,00 | 0,00% | 169.836,00 |
| 23.10.2024 | 32,01 | 32,18 | 31,88 | 32,00 | 0,25% | 170.486,00 |
| 22.10.2024 | 31,72 | 32,10 | 31,72 | 31,92 | -0,03% | 136.546,00 |
| 21.10.2024 | 32,45 | 32,45 | 31,88 | 31,93 | -1,34% | 77.123,00 |
| 18.10.2024 | 32,40 | 32,51 | 32,30 | 32,37 | -0,19% | 179.372,00 |
| 17.10.2024 | 32,19 | 32,47 | 32,19 | 32,43 | 0,28% | 104.693,00 |
| 16.10.2024 | 32,12 | 32,49 | 31,99 | 32,34 | 0,70% | 118.829,00 |
| 15.10.2024 | 31,44 | 32,36 | 31,33 | 32,11 | 2,49% | 207.440,00 |
| 14.10.2024 | 30,92 | 31,48 | 30,90 | 31,33 | 1,16% | 75.546,00 |
| 11.10.2024 | 30,84 | 31,10 | 30,82 | 30,97 | 0,91% | 103.285,00 |
| 10.10.2024 | 30,72 | 30,92 | 30,52 | 30,69 | -0,79% | 133.146,00 |
| 09.10.2024 | 31,10 | 31,18 | 30,84 | 30,94 | -0,50% | 152.371,00 |
| 08.10.2024 | 31,26 | 31,38 | 31,08 | 31,09 | -0,06% | 149.662,00 |
| 07.10.2024 | 30,93 | 31,30 | 30,74 | 31,11 | 0,19% | 90.434,00 |
| 04.10.2024 | 31,18 | 31,49 | 30,88 | 31,05 | -0,42% | 217.498,00 |
| 03.10.2024 | 30,85 | 31,21 | 30,81 | 31,18 | 0,66% | 157.549,00 |
| 02.10.2024 | 30,39 | 30,98 | 30,38 | 30,98 | 1,06% | 303.082,00 |
| 01.10.2024 | 30,40 | 30,80 | 30,21 | 30,65 | 1,09% | 208.706,00 |
| 30.09.2024 | 30,30 | 30,46 | 30,10 | 30,32 | -0,85% | 95.321,00 |
| 27.09.2024 | 30,71 | 30,83 | 30,58 | 30,58 | 0,23% | 201.365,00 |
| 26.09.2024 | 30,82 | 30,84 | 30,43 | 30,51 | -0,52% | 199.758,00 |
| 25.09.2024 | 30,40 | 30,83 | 30,40 | 30,67 | 0,82% | 192.288,00 |
| 24.09.2024 | 30,31 | 30,59 | 30,25 | 30,42 | 0,50% | 86.526,00 |
| 23.09.2024 | 30,17 | 30,29 | 29,87 | 30,27 | 0,83% | 103.339,00 |
| 20.09.2024 | 30,32 | 30,50 | 29,96 | 30,02 | -1,48% | 243.383,00 |
| 19.09.2024 | 30,71 | 30,74 | 30,28 | 30,47 | -0,49% | 101.692,00 |
| 18.09.2024 | 30,23 | 30,96 | 30,14 | 30,62 | 1,63% | 239.492,00 |
| 17.09.2024 | 30,24 | 30,36 | 30,00 | 30,13 | 0,07% | 110.767,00 |
| 16.09.2024 | 30,29 | 30,29 | 29,96 | 30,11 | -0,07% | 49.663,00 |
| 13.09.2024 | 29,91 | 30,15 | 29,55 | 30,13 | 2,00% | 205.895,00 |
| 12.09.2024 | 29,44 | 29,60 | 29,23 | 29,54 | 0,77% | 106.946,00 |
| 11.09.2024 | 29,09 | 29,34 | 28,81 | 29,32 | -0,09% | 129.124,00 |
| 10.09.2024 | 29,19 | 29,56 | 29,04 | 29,34 | 0,45% | 170.202,00 |
| 09.09.2024 | 29,00 | 29,26 | 28,89 | 29,21 | 0,38% | 67.837,00 |
| 06.09.2024 | 29,47 | 29,53 | 29,02 | 29,10 | -0,92% | 189.620,00 |
| 05.09.2024 | 29,69 | 29,81 | 29,34 | 29,37 | -0,69% | 110.556,00 |
| 04.09.2024 | 29,17 | 29,87 | 29,17 | 29,58 | 1,09% | 93.486,00 |
| 03.09.2024 | 29,61 | 29,88 | 29,09 | 29,26 | -1,75% | 149.730,00 |
| 30.08.2024 | 30,00 | 30,04 | 29,45 | 29,78 | -0,20% | 149.847,00 |
| 29.08.2024 | 29,67 | 29,90 | 29,47 | 29,84 | 1,20% | 166.674,00 |
| 28.08.2024 | 29,28 | 29,66 | 29,28 | 29,48 | 0,81% | 212.130,00 |
| 27.08.2024 | 28,93 | 29,29 | 28,90 | 29,24 | 0,45% | 137.484,00 |
| 26.08.2024 | 29,38 | 29,38 | 29,11 | 29,11 | -0,03% | 52.535,00 |
| 23.08.2024 | 28,91 | 29,33 | 28,88 | 29,12 | 1,50% | 202.127,00 |
| 22.08.2024 | 28,84 | 28,91 | 28,56 | 28,69 | -0,69% | 126.686,00 |
| 21.08.2024 | 28,71 | 28,89 | 28,53 | 28,89 | 0,84% | 127.091,00 |
| 20.08.2024 | 28,64 | 28,76 | 28,58 | 28,65 | -0,21% | 73.033,00 |
| 19.08.2024 | 28,71 | 28,93 | 28,66 | 28,71 | 0,35% | 73.650,00 |
| 16.08.2024 | 28,91 | 28,98 | 28,59 | 28,61 | -0,45% | 85.356,00 |
| 15.08.2024 | 29,31 | 29,31 | 28,70 | 28,74 | -1,10% | 158.859,00 |
| 14.08.2024 | 28,99 | 29,09 | 28,78 | 29,06 | 0,55% | 97.278,00 |
| 13.08.2024 | 28,74 | 28,91 | 28,52 | 28,90 | 1,33% | 112.466,00 |
| 12.08.2024 | 28,64 | 28,64 | 28,27 | 28,52 | -0,70% | 80.722,00 |
| 09.08.2024 | 28,85 | 28,94 | 28,67 | 28,72 | 0,07% | 86.098,00 |
| 08.08.2024 | 28,60 | 28,91 | 28,52 | 28,70 | 1,16% | 149.871,00 |
| 07.08.2024 | 28,48 | 28,76 | 28,32 | 28,37 | -0,11% | 144.893,00 |
| 06.08.2024 | 28,31 | 28,73 | 28,21 | 28,40 | 0,64% | 286.464,00 |
| 05.08.2024 | 27,95 | 28,85 | 27,94 | 28,22 | -2,35% | 161.529,00 |
| 02.08.2024 | 28,81 | 28,96 | 28,56 | 28,90 | -0,03% | 349.275,00 |
| 01.08.2024 | 29,34 | 29,34 | 28,52 | 28,91 | -0,17% | 228.471,00 |
| 31.07.2024 | 29,00 | 29,30 | 28,84 | 28,96 | -0,41% | 239.526,00 |
| 30.07.2024 | 28,85 | 29,12 | 28,23 | 29,08 | 2,83% | 128.919,00 |
| 29.07.2024 | 28,32 | 28,42 | 28,10 | 28,28 | -0,07% | 111.250,00 |
| 26.07.2024 | 28,20 | 28,41 | 27,98 | 28,30 | 1,95% | 242.523,00 |
| 25.07.2024 | 27,46 | 28,10 | 27,45 | 27,76 | 1,91% | 268.611,00 |
| 24.07.2024 | 27,35 | 27,92 | 27,23 | 27,24 | -0,96% | 226.379,00 |
| 23.07.2024 | 27,12 | 27,54 | 27,07 | 27,51 | 1,25% | 188.298,00 |
| 22.07.2024 | 26,94 | 27,26 | 26,57 | 27,17 | 1,86% | 103.626,00 |
| 19.07.2024 | 26,77 | 26,86 | 26,66 | 26,67 | -0,37% | 129.119,00 |
| 18.07.2024 | 26,78 | 27,02 | 26,56 | 26,77 | 0,11% | 229.052,00 |
| 17.07.2024 | 27,24 | 27,49 | 26,74 | 26,74 | -2,16% | 328.709,00 |
| 16.07.2024 | 27,07 | 27,34 | 27,00 | 27,33 | 1,60% | 215.160,00 |
| 15.07.2024 | 26,47 | 26,90 | 26,23 | 26,90 | 2,73% | 119.794,00 |
| 12.07.2024 | 26,21 | 26,35 | 25,94 | 26,19 | 1,02% | 211.144,00 |
| 11.07.2024 | 26,00 | 26,16 | 25,70 | 25,92 | 1,81% | 284.547,00 |
| 10.07.2024 | 25,69 | 25,69 | 25,40 | 25,46 | -0,35% | 173.234,00 |
| 09.07.2024 | 25,39 | 25,68 | 25,15 | 25,55 | 1,35% | 155.973,00 |
| 08.07.2024 | 25,34 | 25,55 | 25,20 | 25,21 | 0,16% | 103.801,00 |
| 05.07.2024 | 25,29 | 25,39 | 25,14 | 25,17 | -0,71% | 164.036,00 |
| 03.07.2024 | 25,48 | 25,55 | 25,33 | 25,35 | -0,04% | 101.827,00 |
| 02.07.2024 | 25,14 | 25,39 | 25,04 | 25,36 | 1,20% | 144.439,00 |
| 01.07.2024 | 25,02 | 25,10 | 24,77 | 25,06 | 0,00% | 128.919,00 |
| 28.06.2024 | 24,65 | 25,08 | 24,61 | 25,06 | 1,29% | 241.608,00 |
| 27.06.2024 | 24,90 | 25,01 | 24,55 | 24,74 | -0,38% | 216.449,00 |
| 26.06.2024 | 24,56 | 24,88 | 24,56 | 24,84 | 0,26% | 152.846,00 |
| 25.06.2024 | 24,87 | 24,90 | 24,50 | 24,77 | -0,52% | 149.978,00 |
| 24.06.2024 | 24,76 | 25,01 | 24,63 | 24,90 | 1,22% | 117.879,00 |
| 21.06.2024 | 24,28 | 24,61 | 24,26 | 24,60 | 1,53% | 258.419,00 |
| 20.06.2024 | 24,59 | 24,69 | 24,23 | 24,23 | -1,60% | 138.238,00 |
| 18.06.2024 | 24,55 | 24,69 | 24,48 | 24,63 | 0,51% | 143.061,00 |
| 17.06.2024 | 24,23 | 24,51 | 24,19 | 24,50 | 0,49% | 78.333,00 |
| 14.06.2024 | 24,01 | 24,38 | 23,99 | 24,38 | 0,79% | 148.068,00 |