31,535$
-0,68%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 32,02 | 32,21 | 31,50 | 31,55 | -0,63% | 86.755,00 |
| 12.02.2026 | 32,58 | 32,83 | 31,69 | 31,75 | -1,99% | 142.245,00 |
| 11.02.2026 | 32,06 | 32,51 | 32,02 | 32,40 | 0,17% | 235.694,00 |
| 10.02.2026 | 31,87 | 32,60 | 31,77 | 32,34 | 1,47% | 182.997,00 |
| 09.02.2026 | 32,30 | 32,45 | 31,79 | 31,87 | -1,82% | 141.172,00 |
| 06.02.2026 | 32,10 | 32,57 | 31,76 | 32,46 | 1,44% | 164.380,00 |
| 05.02.2026 | 31,50 | 32,11 | 30,93 | 32,00 | 2,99% | 539.712,00 |
| 04.02.2026 | 31,51 | 31,63 | 31,03 | 31,07 | 0,00% | 136.469,00 |
| 03.02.2026 | 30,65 | 31,20 | 30,63 | 31,07 | 1,27% | 115.343,00 |
| 02.02.2026 | 30,97 | 31,12 | 30,68 | 30,68 | -0,44% | 66.496,00 |
| 30.01.2026 | 30,31 | 30,82 | 30,01 | 30,82 | 2,08% | 189.737,00 |
| 29.01.2026 | 29,80 | 30,21 | 29,64 | 30,19 | 2,06% | 117.423,00 |
| 28.01.2026 | 30,33 | 30,33 | 29,55 | 29,58 | -2,57% | 197.404,00 |
| 27.01.2026 | 30,23 | 30,48 | 30,13 | 30,36 | 0,00% | 98.588,00 |
| 26.01.2026 | 30,59 | 30,68 | 30,21 | 30,36 | -0,85% | 62.893,00 |
| 23.01.2026 | 30,34 | 30,73 | 30,30 | 30,62 | 0,62% | 84.877,00 |
| 22.01.2026 | 30,46 | 30,69 | 30,29 | 30,43 | 0,35% | 118.129,00 |
| 21.01.2026 | 30,50 | 30,77 | 30,22 | 30,33 | -0,51% | 126.021,00 |
| 20.01.2026 | 30,74 | 30,74 | 30,08 | 30,48 | -1,14% | 117.261,00 |
| 16.01.2026 | 30,31 | 30,88 | 30,27 | 30,83 | 2,12% | 77.088,00 |
| 15.01.2026 | 30,29 | 30,46 | 29,94 | 30,19 | -0,05% | 86.082,00 |
| 14.01.2026 | 29,81 | 30,24 | 29,57 | 30,21 | 1,44% | 74.804,00 |
| 13.01.2026 | 29,82 | 30,00 | 29,56 | 29,78 | 0,09% | 89.107,00 |
| 12.01.2026 | 29,50 | 29,76 | 29,30 | 29,75 | 0,67% | 55.197,00 |
| 09.01.2026 | 29,47 | 29,86 | 29,38 | 29,55 | 0,10% | 87.959,00 |
| 08.01.2026 | 28,00 | 29,56 | 28,00 | 29,52 | 4,68% | 136.684,00 |
| 07.01.2026 | 28,39 | 28,52 | 27,86 | 28,20 | -0,39% | 130.183,00 |
| 06.01.2026 | 27,64 | 28,47 | 27,39 | 28,31 | 2,57% | 96.026,00 |
| 05.01.2026 | 27,23 | 27,76 | 27,07 | 27,60 | 0,45% | 100.208,00 |
| 02.01.2026 | 27,81 | 27,81 | 27,24 | 27,48 | -1,15% | 116.844,00 |
| 31.12.2025 | 27,99 | 28,05 | 27,78 | 27,80 | -1,77% | 64.254,00 |
| 30.12.2025 | 28,33 | 28,38 | 28,24 | 28,30 | 0,02% | 60.563,00 |
| 29.12.2025 | 28,28 | 28,36 | 28,10 | 28,29 | 0,39% | 26.679,00 |
| 26.12.2025 | 28,25 | 28,38 | 28,12 | 28,18 | -0,67% | 41.836,00 |
| 24.12.2025 | 28,08 | 28,39 | 28,08 | 28,37 | 0,79% | 34.488,00 |
| 23.12.2025 | 28,09 | 28,27 | 27,99 | 28,15 | -0,33% | 67.792,00 |
| 22.12.2025 | 28,70 | 28,70 | 28,21 | 28,24 | -1,45% | 129.702,00 |
| 19.12.2025 | 28,62 | 29,06 | 28,38 | 28,66 | -0,69% | 69.283,00 |
| 18.12.2025 | 29,26 | 29,51 | 28,75 | 28,86 | -0,86% | 75.025,00 |
| 17.12.2025 | 29,11 | 29,37 | 28,96 | 29,11 | -0,02% | 61.527,00 |
| 16.12.2025 | 29,65 | 29,65 | 29,04 | 29,11 | -1,05% | 61.926,00 |
| 15.12.2025 | 29,67 | 29,75 | 29,10 | 29,42 | -0,22% | 107.355,00 |
| 12.12.2025 | 29,57 | 29,58 | 29,21 | 29,49 | 1,10% | 81.579,00 |
| 11.12.2025 | 29,36 | 29,41 | 29,05 | 29,17 | 0,02% | 50.291,00 |
| 10.12.2025 | 28,85 | 29,43 | 28,59 | 29,16 | 0,83% | 102.931,00 |
| 09.12.2025 | 29,32 | 29,57 | 28,91 | 28,92 | -1,01% | 83.912,00 |
| 08.12.2025 | 28,99 | 29,30 | 28,83 | 29,22 | 0,38% | 72.740,00 |
| 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 |