Corporate Office Properties Trust
[WKN: 913833 | ISIN: US22002T1088]
Aktienkurse
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