29,103$
-1,50%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 29,48 | 29,54 | 28,96 | 29,10 | -1,50% | 79.886,00 |
| 04.12.2025 | 29,89 | 30,04 | 29,51 | 29,55 | -1,15% | 83.999,00 |
| 03.12.2025 | 30,38 | 30,38 | 29,76 | 29,89 | -1,26% | 82.683,00 |
| 02.12.2025 | 30,69 | 30,69 | 30,27 | 30,27 | -1,38% | 86.697,00 |
| 01.12.2025 | 30,48 | 30,74 | 30,46 | 30,70 | -0,08% | 20.636,00 |
| 28.11.2025 | 30,75 | 30,79 | 30,59 | 30,72 | 0,20% | 45.227,00 |
| 26.11.2025 | 30,69 | 30,91 | 30,60 | 30,66 | 0,10% | 244.589,00 |
| 25.11.2025 | 30,40 | 30,98 | 30,40 | 30,63 | 0,49% | 116.585,00 |
| 24.11.2025 | 30,04 | 30,58 | 29,91 | 30,48 | 1,16% | 98.397,00 |
| 21.11.2025 | 29,71 | 30,33 | 29,62 | 30,13 | 1,65% | 138.017,00 |
| 20.11.2025 | 30,06 | 30,08 | 29,64 | 29,64 | -0,27% | 135.084,00 |
| 19.11.2025 | 29,31 | 29,88 | 29,11 | 29,72 | 1,75% | 125.625,00 |
| 18.11.2025 | 28,66 | 29,32 | 28,46 | 29,21 | 1,92% | 149.017,00 |
| 17.11.2025 | 28,98 | 29,20 | 28,64 | 28,66 | -0,83% | 45.477,00 |
| 14.11.2025 | 28,91 | 28,98 | 28,66 | 28,90 | 0,31% | 44.286,00 |
| 13.11.2025 | 28,92 | 29,22 | 28,74 | 28,81 | -0,93% | 73.039,00 |
| 12.11.2025 | 29,17 | 29,26 | 28,97 | 29,08 | -0,55% | 67.284,00 |
| 11.11.2025 | 29,05 | 29,25 | 28,82 | 29,24 | 1,16% | 55.299,00 |
| 10.11.2025 | 28,98 | 29,68 | 28,79 | 28,91 | -0,24% | 45.779,00 |
| 07.11.2025 | 28,94 | 29,10 | 28,67 | 28,98 | 0,33% | 79.821,00 |
| 06.11.2025 | 28,91 | 28,97 | 28,55 | 28,88 | 0,30% | 74.823,00 |
| 05.11.2025 | 28,57 | 28,86 | 28,46 | 28,80 | 0,89% | 60.523,00 |
| 04.11.2025 | 28,36 | 28,62 | 28,25 | 28,54 | 0,74% | 109.680,00 |
| 03.11.2025 | 27,97 | 28,33 | 27,44 | 28,33 | 0,60% | 62.106,00 |
| 31.10.2025 | 27,65 | 28,54 | 27,48 | 28,16 | 3,07% | 103.862,00 |
| 30.10.2025 | 27,36 | 27,83 | 27,06 | 27,32 | -0,29% | 109.276,00 |
| 29.10.2025 | 27,85 | 28,06 | 27,31 | 27,40 | -2,07% | 101.082,00 |
| 28.10.2025 | 28,09 | 28,19 | 27,92 | 27,98 | -1,04% | 59.769,00 |
| 27.10.2025 | 28,29 | 28,34 | 28,03 | 28,27 | -0,34% | 55.355,00 |
| 24.10.2025 | 28,57 | 28,57 | 28,35 | 28,37 | -0,14% | 64.416,00 |
| 23.10.2025 | 28,38 | 28,46 | 28,02 | 28,41 | 0,62% | 68.355,00 |
| 22.10.2025 | 28,44 | 28,52 | 28,20 | 28,24 | -0,23% | 105.052,00 |
| 21.10.2025 | 28,34 | 28,60 | 28,17 | 28,30 | 0,93% | 59.374,00 |
| 17.10.2025 | 27,89 | 28,12 | 27,87 | 28,04 | 0,43% | 91.875,00 |
| 16.10.2025 | 28,45 | 28,45 | 27,78 | 27,92 | -1,03% | 81.753,00 |
| 15.10.2025 | 27,88 | 28,39 | 27,88 | 28,21 | 1,31% | 119.278,00 |
| 14.10.2025 | 27,82 | 27,90 | 27,55 | 27,85 | 0,10% | 128.001,00 |
| 13.10.2025 | 27,80 | 27,85 | 27,43 | 27,82 | 0,59% | 68.183,00 |
| 10.10.2025 | 28,29 | 28,29 | 27,63 | 27,66 | -1,37% | 54.362,00 |
| 09.10.2025 | 28,35 | 28,39 | 28,00 | 28,04 | -1,12% | 39.836,00 |
| 08.10.2025 | 28,62 | 28,62 | 28,24 | 28,36 | -0,66% | 41.737,00 |
| 07.10.2025 | 28,62 | 28,81 | 28,43 | 28,55 | -0,56% | 46.922,00 |
| 06.10.2025 | 28,86 | 29,27 | 28,70 | 28,71 | -0,50% | 65.482,00 |
| 03.10.2025 | 28,80 | 28,98 | 28,67 | 28,85 | 0,52% | 76.811,00 |
| 02.10.2025 | 29,01 | 29,01 | 28,61 | 28,70 | -1,78% | 153.162,00 |
| 01.10.2025 | 28,93 | 29,26 | 28,93 | 29,22 | 0,59% | 97.705,00 |
| 30.09.2025 | 28,87 | 29,06 | 28,87 | 29,05 | -0,27% | 112.102,00 |
| 29.09.2025 | 29,29 | 29,29 | 29,01 | 29,13 | -0,46% | 81.198,00 |
| 26.09.2025 | 29,25 | 29,38 | 29,06 | 29,27 | 0,10% | 86.771,00 |
| 25.09.2025 | 29,16 | 29,63 | 29,16 | 29,24 | -0,78% | 73.604,00 |
| 24.09.2025 | 29,74 | 29,74 | 29,26 | 29,47 | -0,89% | 78.175,00 |
| 23.09.2025 | 30,23 | 30,36 | 29,70 | 29,73 | -1,88% | 225.836,00 |
| 22.09.2025 | 30,36 | 30,38 | 30,10 | 30,30 | -0,07% | 41.769,00 |
| 19.09.2025 | 30,89 | 30,97 | 30,28 | 30,32 | -1,96% | 80.256,00 |
| 18.09.2025 | 30,48 | 31,05 | 30,48 | 30,93 | 1,63% | 99.373,00 |
| 17.09.2025 | 30,89 | 31,07 | 30,36 | 30,43 | -0,49% | 145.498,00 |
| 16.09.2025 | 30,42 | 30,62 | 30,33 | 30,58 | 0,30% | 49.893,00 |
| 15.09.2025 | 30,68 | 30,69 | 30,41 | 30,49 | -0,59% | 68.233,00 |
| 12.09.2025 | 30,59 | 30,73 | 30,39 | 30,67 | 0,34% | 99.757,00 |
| 11.09.2025 | 30,51 | 30,88 | 30,49 | 30,57 | -0,05% | 183.648,00 |
| 10.09.2025 | 30,76 | 30,76 | 30,49 | 30,58 | 0,46% | 92.454,00 |
| 09.09.2025 | 30,57 | 30,72 | 30,20 | 30,44 | -0,20% | 70.710,00 |
| 08.09.2025 | 30,55 | 30,61 | 30,12 | 30,50 | -0,46% | 76.763,00 |
| 05.09.2025 | 30,52 | 30,77 | 30,37 | 30,64 | 0,62% | 94.801,00 |
| 04.09.2025 | 30,00 | 30,48 | 29,93 | 30,45 | 1,70% | 121.276,00 |
| 03.09.2025 | 29,24 | 29,95 | 29,21 | 29,94 | 3,01% | 178.791,00 |
| 02.09.2025 | 28,51 | 29,18 | 28,35 | 29,07 | 1,06% | 129.077,00 |
| 29.08.2025 | 28,90 | 28,94 | 28,63 | 28,76 | -0,36% | 85.335,00 |
| 28.08.2025 | 28,89 | 28,93 | 28,59 | 28,87 | -0,21% | 75.181,00 |
| 27.08.2025 | 28,59 | 28,93 | 28,59 | 28,93 | 1,21% | 76.467,00 |
| 26.08.2025 | 28,77 | 28,89 | 28,57 | 28,58 | -0,54% | 84.612,00 |
| 25.08.2025 | 28,98 | 29,04 | 28,63 | 28,74 | -0,78% | 45.631,00 |
| 22.08.2025 | 28,68 | 29,35 | 28,61 | 28,96 | 2,03% | 122.546,00 |
| 21.08.2025 | 27,96 | 28,39 | 27,96 | 28,39 | 1,07% | 83.449,00 |
| 20.08.2025 | 28,23 | 28,43 | 28,01 | 28,09 | 0,09% | 58.994,00 |
| 19.08.2025 | 27,73 | 28,20 | 27,73 | 28,06 | 1,59% | 58.894,00 |
| 18.08.2025 | 28,03 | 28,03 | 27,55 | 27,62 | -0,83% | 36.950,00 |
| 15.08.2025 | 27,89 | 27,89 | 27,66 | 27,85 | 0,14% | 71.803,00 |
| 14.08.2025 | 27,81 | 27,83 | 27,53 | 27,81 | -0,96% | 71.180,00 |
| 13.08.2025 | 27,81 | 28,09 | 27,69 | 28,08 | 1,45% | 90.686,00 |
| 12.08.2025 | 27,40 | 27,74 | 27,35 | 27,68 | 1,13% | 95.714,00 |
| 11.08.2025 | 27,69 | 27,80 | 27,36 | 27,37 | -1,37% | 43.268,00 |
| 08.08.2025 | 28,19 | 28,19 | 27,71 | 27,75 | -1,42% | 63.147,00 |
| 07.08.2025 | 28,26 | 28,58 | 28,04 | 28,15 | -0,39% | 120.344,00 |
| 06.08.2025 | 28,00 | 28,39 | 27,94 | 28,26 | 0,96% | 168.178,00 |
| 05.08.2025 | 27,76 | 28,01 | 27,69 | 27,99 | 0,50% | 102.540,00 |
| 04.08.2025 | 27,51 | 27,88 | 27,27 | 27,85 | 2,16% | 91.978,00 |
| 01.08.2025 | 27,57 | 27,65 | 26,90 | 27,26 | -0,04% | 114.496,00 |
| 31.07.2025 | 27,09 | 27,49 | 27,06 | 27,27 | -0,15% | 132.827,00 |
| 30.07.2025 | 27,58 | 27,70 | 26,98 | 27,31 | -1,16% | 138.060,00 |
| 29.07.2025 | 28,52 | 28,63 | 27,55 | 27,63 | -1,18% | 140.188,00 |
| 28.07.2025 | 28,10 | 28,28 | 27,78 | 27,96 | -0,20% | 94.051,00 |
| 25.07.2025 | 27,99 | 28,05 | 27,66 | 28,02 | 0,74% | 61.347,00 |
| 24.07.2025 | 27,86 | 27,99 | 27,77 | 27,81 | -0,89% | 96.245,00 |
| 23.07.2025 | 28,39 | 28,40 | 27,87 | 28,06 | -1,14% | 70.963,00 |
| 22.07.2025 | 28,05 | 28,45 | 28,04 | 28,39 | 1,56% | 95.651,00 |
| 21.07.2025 | 27,94 | 28,04 | 27,78 | 27,95 | 0,49% | 64.693,00 |
| 18.07.2025 | 28,05 | 28,16 | 27,82 | 27,82 | -0,80% | 71.038,00 |
| 17.07.2025 | 28,08 | 28,17 | 27,80 | 28,04 | -0,11% | 98.040,00 |
| 16.07.2025 | 27,90 | 28,11 | 27,63 | 28,07 | 0,93% | 96.952,00 |