28,390$
0,82%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 28,10 | 28,53 | 28,04 | 28,39 | 0,82% | 59.401,00 |
| 02.07.2025 | 28,09 | 28,20 | 27,70 | 28,16 | 0,46% | 92.265,00 |
| 01.07.2025 | 27,60 | 28,36 | 27,57 | 28,03 | 1,65% | 172.658,00 |
| 30.06.2025 | 27,56 | 27,61 | 27,21 | 27,58 | -0,74% | 91.613,00 |
| 27.06.2025 | 28,00 | 28,18 | 27,61 | 27,78 | -0,54% | 106.009,00 |
| 26.06.2025 | 28,32 | 28,32 | 27,65 | 27,93 | 0,50% | 154.935,00 |
| 25.06.2025 | 28,25 | 28,33 | 27,73 | 27,79 | -2,47% | 168.605,00 |
| 24.06.2025 | 28,91 | 29,04 | 28,35 | 28,50 | -1,40% | 112.755,00 |
| 23.06.2025 | 28,59 | 28,91 | 28,35 | 28,90 | 1,23% | 79.462,00 |
| 20.06.2025 | 28,83 | 28,84 | 28,40 | 28,55 | -0,21% | 139.117,00 |
| 18.06.2025 | 28,56 | 28,84 | 28,43 | 28,61 | 0,21% | 73.613,00 |
| 17.06.2025 | 28,42 | 28,70 | 28,42 | 28,55 | -0,30% | 162.623,00 |
| 16.06.2025 | 28,61 | 28,99 | 28,57 | 28,64 | 0,10% | 91.971,00 |
| 13.06.2025 | 28,67 | 28,67 | 28,35 | 28,61 | -0,57% | 204.968,00 |
| 12.06.2025 | 28,38 | 28,77 | 28,36 | 28,77 | 1,30% | 87.127,00 |
| 11.06.2025 | 28,79 | 28,80 | 28,32 | 28,40 | -0,77% | 157.649,00 |
| 10.06.2025 | 28,46 | 28,71 | 28,29 | 28,62 | 1,17% | 132.205,00 |
| 09.06.2025 | 28,04 | 28,51 | 28,04 | 28,29 | 0,60% | 72.190,00 |
| 06.06.2025 | 27,69 | 28,19 | 27,65 | 28,12 | 2,55% | 127.739,00 |
| 05.06.2025 | 27,43 | 27,56 | 27,29 | 27,42 | -0,25% | 130.949,00 |
| 04.06.2025 | 27,43 | 27,54 | 27,18 | 27,49 | -0,25% | 189.688,00 |
| 03.06.2025 | 27,88 | 27,88 | 27,50 | 27,56 | -0,68% | 95.576,00 |
| 02.06.2025 | 27,19 | 27,75 | 27,09 | 27,75 | 1,22% | 56.329,00 |
| 30.05.2025 | 27,50 | 27,52 | 27,11 | 27,42 | -0,27% | 123.660,00 |
| 29.05.2025 | 27,22 | 27,51 | 27,18 | 27,49 | 0,33% | 146.973,00 |
| 28.05.2025 | 27,63 | 27,63 | 27,21 | 27,40 | -0,96% | 102.368,00 |
| 27.05.2025 | 27,27 | 27,71 | 27,12 | 27,67 | 2,58% | 113.772,00 |
| 23.05.2025 | 26,87 | 27,05 | 26,66 | 26,97 | 0,04% | 131.736,00 |
| 22.05.2025 | 26,80 | 27,01 | 26,71 | 26,96 | -0,04% | 127.639,00 |
| 21.05.2025 | 27,28 | 27,33 | 26,96 | 26,97 | -1,87% | 112.676,00 |
| 20.05.2025 | 27,39 | 27,60 | 27,33 | 27,49 | 0,05% | 78.590,00 |
| 19.05.2025 | 27,16 | 27,48 | 27,14 | 27,47 | 0,15% | 58.492,00 |
| 16.05.2025 | 27,33 | 27,63 | 27,23 | 27,43 | 0,66% | 150.953,00 |
| 15.05.2025 | 26,51 | 27,25 | 26,51 | 27,25 | 3,06% | 138.085,00 |
| 14.05.2025 | 26,79 | 26,79 | 26,44 | 26,44 | -2,18% | 64.938,00 |
| 13.05.2025 | 27,01 | 27,19 | 26,76 | 27,03 | 0,22% | 92.387,00 |
| 12.05.2025 | 27,40 | 27,42 | 26,82 | 26,97 | 0,65% | 131.485,00 |
| 09.05.2025 | 26,54 | 26,85 | 26,43 | 26,80 | 1,00% | 54.917,00 |
| 08.05.2025 | 26,86 | 26,86 | 26,41 | 26,53 | -0,26% | 49.459,00 |
| 07.05.2025 | 26,62 | 26,71 | 26,40 | 26,60 | 0,49% | 64.132,00 |
| 06.05.2025 | 26,22 | 26,59 | 25,99 | 26,47 | 0,95% | 79.365,00 |
| 05.05.2025 | 26,39 | 26,54 | 26,20 | 26,22 | -1,26% | 36.533,00 |
| 02.05.2025 | 26,49 | 26,65 | 26,35 | 26,56 | 1,32% | 66.053,00 |
| 01.05.2025 | 26,25 | 26,37 | 25,95 | 26,21 | 0,42% | 70.786,00 |
| 30.04.2025 | 25,52 | 26,17 | 25,23 | 26,10 | 2,07% | 92.402,00 |
| 29.04.2025 | 25,57 | 26,62 | 25,43 | 25,57 | -4,12% | 139.289,00 |
| 28.04.2025 | 26,25 | 26,80 | 26,25 | 26,67 | 0,98% | 65.747,00 |
| 25.04.2025 | 26,49 | 26,62 | 26,22 | 26,41 | -0,26% | 54.357,00 |
| 24.04.2025 | 26,49 | 26,70 | 26,39 | 26,48 | -0,38% | 89.798,00 |
| 23.04.2025 | 27,01 | 27,09 | 26,47 | 26,58 | 0,45% | 102.537,00 |
| 22.04.2025 | 26,56 | 26,56 | 26,20 | 26,46 | 1,69% | 63.322,00 |
| 21.04.2025 | 26,12 | 26,19 | 25,72 | 26,02 | -1,33% | 38.141,00 |
| 17.04.2025 | 26,25 | 26,57 | 26,25 | 26,37 | 0,61% | 72.427,00 |
| 16.04.2025 | 26,41 | 26,55 | 26,03 | 26,21 | -0,15% | 61.756,00 |
| 15.04.2025 | 25,90 | 26,34 | 25,90 | 26,25 | 1,12% | 85.160,00 |
| 14.04.2025 | 25,74 | 26,09 | 25,41 | 25,96 | 1,55% | 66.155,00 |
| 11.04.2025 | 25,03 | 25,66 | 24,68 | 25,56 | 1,40% | 88.778,00 |
| 10.04.2025 | 24,99 | 25,46 | 24,35 | 25,21 | -1,87% | 143.241,00 |
| 09.04.2025 | 24,30 | 26,02 | 23,93 | 25,69 | 3,84% | 139.251,00 |
| 08.04.2025 | 25,67 | 25,83 | 24,45 | 24,74 | -2,14% | 145.467,00 |
| 07.04.2025 | 25,56 | 26,51 | 24,80 | 25,28 | -3,25% | 94.980,00 |
| 04.04.2025 | 24,68 | 26,59 | 24,68 | 26,13 | -1,66% | 197.016,00 |
| 03.04.2025 | 27,18 | 27,26 | 26,53 | 26,57 | -3,77% | 117.702,00 |
| 02.04.2025 | 27,08 | 27,72 | 26,94 | 27,61 | 1,43% | 68.713,00 |
| 01.04.2025 | 27,33 | 27,45 | 26,96 | 27,22 | -0,11% | 106.921,00 |
| 31.03.2025 | 27,00 | 27,52 | 27,00 | 27,25 | -0,18% | 104.380,00 |
| 28.03.2025 | 27,14 | 27,32 | 26,88 | 27,30 | 0,89% | 74.712,00 |
| 27.03.2025 | 27,18 | 27,35 | 26,93 | 27,06 | -0,22% | 61.789,00 |
| 26.03.2025 | 27,16 | 27,26 | 26,91 | 27,12 | 0,22% | 78.288,00 |
| 25.03.2025 | 27,19 | 27,25 | 26,88 | 27,06 | -0,51% | 38.160,00 |
| 24.03.2025 | 26,99 | 27,41 | 26,99 | 27,20 | 1,72% | 51.126,00 |
| 21.03.2025 | 26,90 | 26,99 | 26,58 | 26,74 | -1,26% | 61.453,00 |
| 20.03.2025 | 26,90 | 27,19 | 26,86 | 27,08 | 0,11% | 102.292,00 |
| 19.03.2025 | 27,03 | 27,20 | 26,70 | 27,05 | 0,15% | 84.815,00 |
| 18.03.2025 | 26,91 | 27,15 | 26,86 | 27,01 | -0,15% | 80.005,00 |
| 17.03.2025 | 27,13 | 27,30 | 27,01 | 27,05 | 0,97% | 46.851,00 |
| 14.03.2025 | 26,36 | 26,85 | 26,28 | 26,79 | 2,02% | 87.522,00 |
| 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 |