26,360$
0,38%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 26,36 | 26,36 | 26,30 | 26,36 | 0,38% | 1.293,00 |
| 13.03.2025 | 26,52 | 27,07 | 26,26 | 26,26 | -2,45% | 136.567,00 |
| 12.03.2025 | 26,81 | 27,21 | 26,81 | 26,92 | 0,60% | 175.432,00 |
| 11.03.2025 | 27,19 | 27,26 | 26,50 | 26,76 | -1,33% | 142.187,00 |
| 10.03.2025 | 27,22 | 27,63 | 27,01 | 27,12 | -0,07% | 139.014,00 |
| 07.03.2025 | 26,73 | 27,29 | 26,65 | 27,14 | 1,76% | 115.970,00 |
| 06.03.2025 | 26,88 | 26,88 | 26,19 | 26,67 | -1,28% | 80.597,00 |
| 05.03.2025 | 26,99 | 27,12 | 26,51 | 27,02 | 0,65% | 102.660,00 |
| 04.03.2025 | 26,67 | 27,12 | 26,48 | 26,84 | 0,56% | 194.018,00 |
| 03.03.2025 | 26,96 | 27,22 | 26,52 | 26,69 | -1,20% | 122.674,00 |
| 28.02.2025 | 26,95 | 27,11 | 26,61 | 27,02 | 0,24% | 125.900,00 |
| 27.02.2025 | 27,24 | 27,43 | 26,90 | 26,95 | -0,66% | 142.296,00 |
| 26.02.2025 | 26,97 | 27,32 | 26,78 | 27,13 | 0,52% | 106.490,00 |
| 25.02.2025 | 26,96 | 27,41 | 26,83 | 26,99 | 0,88% | 91.198,00 |
| 24.02.2025 | 26,73 | 27,26 | 26,72 | 26,76 | -0,02% | 52.858,00 |
| 21.02.2025 | 27,12 | 27,20 | 26,41 | 26,76 | 0,07% | 119.723,00 |
| 20.02.2025 | 26,79 | 26,94 | 26,63 | 26,74 | -0,41% | 141.442,00 |
| 19.02.2025 | 27,18 | 27,26 | 26,81 | 26,85 | -1,83% | 152.283,00 |
| 18.02.2025 | 27,19 | 27,60 | 27,06 | 27,35 | 0,37% | 124.849,00 |
| 14.02.2025 | 27,87 | 28,06 | 27,18 | 27,25 | -2,15% | 176.095,00 |
| 13.02.2025 | 28,24 | 28,24 | 27,78 | 27,85 | -0,89% | 107.161,00 |
| 12.02.2025 | 27,94 | 28,29 | 27,82 | 28,10 | -1,20% | 160.324,00 |
| 11.02.2025 | 28,58 | 28,77 | 28,35 | 28,44 | -1,28% | 112.279,00 |
| 10.02.2025 | 29,42 | 29,42 | 28,79 | 28,81 | -2,37% | 103.116,00 |
| 07.02.2025 | 29,43 | 29,84 | 29,17 | 29,51 | -0,74% | 149.622,00 |
| 06.02.2025 | 29,20 | 29,73 | 29,19 | 29,73 | 1,94% | 78.418,00 |
| 05.02.2025 | 29,45 | 29,45 | 28,92 | 29,17 | -0,63% | 135.223,00 |
| 04.02.2025 | 29,15 | 29,57 | 28,94 | 29,35 | 0,67% | 86.946,00 |
| 03.02.2025 | 29,17 | 29,59 | 28,93 | 29,16 | -0,90% | 70.393,00 |
| 31.01.2025 | 29,42 | 29,52 | 29,11 | 29,42 | -0,16% | 128.811,00 |
| 30.01.2025 | 29,19 | 29,51 | 28,96 | 29,47 | 2,83% | 134.569,00 |
| 29.01.2025 | 29,55 | 29,55 | 28,46 | 28,66 | -2,29% | 101.933,00 |
| 28.01.2025 | 30,22 | 30,40 | 29,14 | 29,33 | -3,49% | 152.204,00 |
| 27.01.2025 | 29,84 | 30,62 | 29,84 | 30,39 | 1,91% | 74.478,00 |
| 24.01.2025 | 29,61 | 29,86 | 29,47 | 29,82 | 0,68% | 68.047,00 |
| 23.01.2025 | 29,62 | 29,87 | 29,43 | 29,62 | -0,60% | 82.716,00 |
| 22.01.2025 | 29,72 | 29,80 | 29,46 | 29,80 | -0,17% | 79.354,00 |
| 21.01.2025 | 29,63 | 30,05 | 29,63 | 29,85 | 0,98% | 62.608,00 |
| 17.01.2025 | 29,84 | 30,06 | 29,55 | 29,56 | -0,74% | 63.896,00 |
| 16.01.2025 | 29,76 | 29,87 | 29,59 | 29,78 | 0,27% | 158.914,00 |
| 15.01.2025 | 30,37 | 30,37 | 29,70 | 29,70 | 0,27% | 108.611,00 |
| 14.01.2025 | 29,72 | 29,84 | 29,39 | 29,62 | -0,13% | 139.171,00 |
| 13.01.2025 | 29,20 | 29,68 | 29,14 | 29,66 | 1,37% | 52.401,00 |
| 10.01.2025 | 29,24 | 29,46 | 28,92 | 29,26 | -1,75% | 97.374,00 |
| 08.01.2025 | 29,56 | 29,79 | 29,35 | 29,78 | 0,24% | 92.967,00 |
| 07.01.2025 | 30,13 | 30,22 | 29,51 | 29,71 | -1,16% | 76.619,00 |
| 06.01.2025 | 30,78 | 30,97 | 30,06 | 30,06 | -2,97% | 56.459,00 |
| 03.01.2025 | 30,88 | 31,04 | 30,79 | 30,98 | 0,32% | 76.352,00 |
| 02.01.2025 | 31,01 | 31,07 | 30,71 | 30,88 | -0,23% | 98.030,00 |
| 31.12.2024 | 30,65 | 31,00 | 30,65 | 30,95 | 0,42% | 87.059,00 |
| 30.12.2024 | 30,94 | 30,94 | 30,64 | 30,82 | -0,64% | 93.222,00 |
| 27.12.2024 | 31,36 | 31,47 | 30,91 | 31,02 | -1,46% | 67.477,00 |
| 26.12.2024 | 31,18 | 31,51 | 31,17 | 31,48 | 0,61% | 59.039,00 |
| 24.12.2024 | 30,81 | 31,32 | 30,81 | 31,29 | 0,87% | 21.756,00 |
| 23.12.2024 | 31,00 | 31,14 | 30,68 | 31,02 | -0,26% | 62.405,00 |
| 20.12.2024 | 30,61 | 31,56 | 30,61 | 31,10 | 1,42% | 138.163,00 |
| 19.12.2024 | 31,19 | 31,31 | 30,67 | 30,67 | -0,82% | 109.616,00 |
| 18.12.2024 | 32,25 | 32,41 | 30,91 | 30,92 | -3,81% | 149.264,00 |
| 17.12.2024 | 32,13 | 32,46 | 32,07 | 32,15 | -0,71% | 140.721,00 |
| 16.12.2024 | 32,34 | 32,87 | 32,29 | 32,38 | -0,40% | 106.520,00 |
| 13.12.2024 | 32,53 | 32,73 | 32,40 | 32,51 | -0,38% | 100.418,00 |
| 12.12.2024 | 32,62 | 32,92 | 32,61 | 32,63 | -0,06% | 38.690,00 |
| 11.12.2024 | 32,81 | 32,91 | 32,49 | 32,65 | 0,49% | 110.443,00 |
| 10.12.2024 | 32,99 | 33,48 | 32,48 | 32,49 | -1,63% | 272.987,00 |
| 09.12.2024 | 32,57 | 33,31 | 32,57 | 33,03 | 1,32% | 59.538,00 |
| 06.12.2024 | 32,71 | 32,91 | 32,13 | 32,60 | 0,00% | 162.227,00 |
| 05.12.2024 | 32,29 | 32,72 | 31,98 | 32,60 | 1,09% | 105.467,00 |
| 04.12.2024 | 32,61 | 32,61 | 31,88 | 32,25 | -0,86% | 112.064,00 |
| 03.12.2024 | 32,41 | 32,57 | 32,20 | 32,53 | 0,34% | 100.268,00 |
| 02.12.2024 | 32,98 | 33,08 | 32,26 | 32,42 | -1,64% | 124.031,00 |
| 29.11.2024 | 33,14 | 33,28 | 32,87 | 32,96 | 0,37% | 89.338,00 |
| 27.11.2024 | 33,02 | 33,35 | 32,81 | 32,84 | 0,46% | 109.282,00 |
| 26.11.2024 | 32,29 | 32,78 | 32,22 | 32,69 | 1,43% | 187.699,00 |
| 25.11.2024 | 32,11 | 33,00 | 32,11 | 32,23 | 1,29% | 101.991,00 |
| 22.11.2024 | 31,35 | 32,15 | 31,35 | 31,82 | 2,12% | 231.549,00 |
| 21.11.2024 | 30,72 | 31,21 | 30,56 | 31,16 | 1,53% | 109.934,00 |
| 20.11.2024 | 30,41 | 30,69 | 30,08 | 30,69 | 0,94% | 193.932,00 |
| 19.11.2024 | 29,84 | 30,45 | 29,62 | 30,41 | 1,89% | 189.592,00 |
| 18.11.2024 | 29,88 | 29,88 | 29,38 | 29,84 | -0,20% | 105.534,00 |
| 15.11.2024 | 30,43 | 30,43 | 29,51 | 29,90 | -0,50% | 189.235,00 |
| 14.11.2024 | 31,24 | 31,24 | 29,67 | 30,05 | -3,35% | 338.078,00 |
| 13.11.2024 | 31,80 | 31,86 | 31,06 | 31,09 | -2,06% | 247.898,00 |
| 12.11.2024 | 32,47 | 32,64 | 31,70 | 31,75 | -2,17% | 120.144,00 |
| 11.11.2024 | 32,20 | 32,81 | 32,20 | 32,45 | 1,04% | 72.452,00 |
| 08.11.2024 | 32,42 | 32,75 | 32,11 | 32,12 | -0,82% | 174.900,00 |
| 07.11.2024 | 32,65 | 32,67 | 32,26 | 32,38 | -0,89% | 163.440,00 |
| 06.11.2024 | 33,00 | 34,22 | 32,49 | 32,67 | 0,49% | 213.805,00 |
| 05.11.2024 | 32,45 | 32,62 | 32,21 | 32,51 | 0,15% | 132.446,00 |
| 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 |