31,100$
1,42%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |