32,070$
-1,38%
Echtzeit-Aktienkurs Corporate Office Properties Trust
Bid:
Ask:
Aktienkurse zur Corporate Office Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 32,30 | 32,36 | 31,98 | 32,07 | -1,40% | 105.966,00 |
| 28.05.2026 | 32,51 | 32,64 | 32,08 | 32,52 | 0,54% | 78.366,00 |
| 27.05.2026 | 32,45 | 32,62 | 32,19 | 32,35 | -0,11% | 72.972,00 |
| 26.05.2026 | 32,25 | 32,53 | 32,22 | 32,38 | 0,78% | 68.633,00 |
| 22.05.2026 | 32,27 | 32,28 | 32,05 | 32,13 | -0,59% | 76.337,00 |
| 21.05.2026 | 31,61 | 32,49 | 31,38 | 32,32 | 1,62% | 174.275,00 |
| 20.05.2026 | 31,97 | 32,11 | 31,76 | 31,81 | -0,27% | 211.672,00 |
| 19.05.2026 | 31,71 | 31,98 | 31,57 | 31,89 | 0,31% | 62.902,00 |
| 18.05.2026 | 31,74 | 32,15 | 31,71 | 31,79 | 0,16% | 57.146,00 |
| 15.05.2026 | 32,29 | 32,29 | 31,30 | 31,74 | 0,35% | 175.124,00 |
| 14.05.2026 | 31,83 | 32,18 | 31,62 | 31,63 | -0,19% | 156.711,00 |
| 13.05.2026 | 31,54 | 31,73 | 31,44 | 31,69 | 0,03% | 150.368,00 |
| 12.05.2026 | 31,64 | 31,72 | 31,27 | 31,68 | 0,13% | 209.792,00 |
| 11.05.2026 | 31,81 | 31,99 | 31,54 | 31,64 | -0,06% | 56.616,00 |
| 08.05.2026 | 31,88 | 32,03 | 31,63 | 31,66 | -0,31% | 148.370,00 |
| 07.05.2026 | 31,50 | 32,05 | 31,50 | 31,76 | 0,09% | 120.672,00 |
| 06.05.2026 | 31,19 | 31,74 | 31,19 | 31,73 | 2,45% | 96.337,00 |
| 05.05.2026 | 30,71 | 31,07 | 30,54 | 30,97 | 1,11% | 115.840,00 |
| 04.05.2026 | 30,84 | 31,13 | 30,47 | 30,63 | -1,23% | 103.240,00 |
| 01.05.2026 | 31,15 | 31,42 | 30,86 | 31,01 | -0,70% | 142.493,00 |
| 30.04.2026 | 30,91 | 31,33 | 30,90 | 31,23 | 0,97% | 195.912,00 |
| 29.04.2026 | 32,03 | 32,06 | 30,88 | 30,93 | -3,75% | 168.943,00 |
| 28.04.2026 | 32,32 | 33,09 | 31,54 | 32,14 | -0,63% | 192.767,00 |
| 27.04.2026 | 32,11 | 32,47 | 31,95 | 32,34 | 0,73% | 110.924,00 |
| 24.04.2026 | 31,82 | 32,11 | 31,69 | 32,11 | 0,67% | 28.736,00 |
| 23.04.2026 | 31,97 | 32,07 | 31,69 | 31,89 | 0,66% | 134.802,00 |
| 22.04.2026 | 32,40 | 32,40 | 31,57 | 31,68 | -1,37% | 121.217,00 |
| 21.04.2026 | 32,21 | 32,59 | 32,12 | 32,12 | -0,90% | 113.908,00 |
| 20.04.2026 | 32,43 | 32,63 | 32,40 | 32,41 | -0,14% | 70.984,00 |
| 17.04.2026 | 32,71 | 32,84 | 32,46 | 32,46 | -0,58% | 115.406,00 |
| 16.04.2026 | 32,34 | 32,96 | 32,34 | 32,65 | 0,77% | 355.101,00 |
| 15.04.2026 | 32,36 | 32,51 | 32,31 | 32,40 | 0,28% | 140.072,00 |
| 14.04.2026 | 31,86 | 32,42 | 31,86 | 32,31 | 0,59% | 96.872,00 |
| 13.04.2026 | 32,20 | 32,22 | 31,88 | 32,12 | -0,36% | 43.121,00 |
| 10.04.2026 | 31,97 | 32,25 | 31,76 | 32,24 | 1,05% | 67.075,00 |
| 09.04.2026 | 31,60 | 32,20 | 31,60 | 31,90 | 0,63% | 88.432,00 |
| 08.04.2026 | 31,67 | 31,73 | 31,12 | 31,70 | 1,34% | 236.511,00 |
| 07.04.2026 | 31,23 | 31,48 | 31,17 | 31,28 | 0,32% | 185.774,00 |
| 06.04.2026 | 31,87 | 31,87 | 30,88 | 31,18 | -0,54% | 90.612,00 |
| 02.04.2026 | 30,53 | 31,43 | 30,39 | 31,35 | 2,50% | 191.310,00 |
| 01.04.2026 | 30,60 | 30,80 | 30,42 | 30,59 | -0,07% | 104.000,00 |
| 31.03.2026 | 30,77 | 31,26 | 30,47 | 30,61 | -1,08% | 141.716,00 |
| 30.03.2026 | 30,76 | 31,13 | 30,66 | 30,94 | 1,01% | 64.306,00 |
| 27.03.2026 | 31,37 | 31,37 | 30,55 | 30,63 | -2,17% | 136.212,00 |
| 26.03.2026 | 31,44 | 31,73 | 31,30 | 31,31 | -0,35% | 89.204,00 |
| 25.03.2026 | 31,74 | 31,75 | 31,38 | 31,42 | -0,22% | 108.103,00 |
| 24.03.2026 | 31,33 | 31,78 | 31,26 | 31,49 | -0,14% | 117.217,00 |
| 23.03.2026 | 31,64 | 32,12 | 31,34 | 31,54 | 1,19% | 118.140,00 |
| 20.03.2026 | 31,79 | 31,79 | 31,04 | 31,17 | -1,44% | 120.797,00 |
| 19.03.2026 | 31,76 | 31,81 | 31,39 | 31,62 | -0,22% | 102.884,00 |
| 18.03.2026 | 31,76 | 31,96 | 31,51 | 31,69 | -0,44% | 71.178,00 |
| 17.03.2026 | 32,14 | 32,24 | 31,81 | 31,83 | -0,44% | 133.598,00 |
| 16.03.2026 | 31,95 | 32,43 | 31,76 | 31,97 | 0,95% | 81.574,00 |
| 13.03.2026 | 32,01 | 32,10 | 31,56 | 31,67 | -0,14% | 144.949,00 |
| 12.03.2026 | 31,64 | 31,99 | 31,55 | 31,72 | -0,67% | 117.574,00 |
| 11.03.2026 | 32,28 | 32,31 | 31,74 | 31,93 | -1,30% | 97.981,00 |
| 10.03.2026 | 32,29 | 32,50 | 32,13 | 32,35 | -0,22% | 131.646,00 |
| 09.03.2026 | 31,69 | 32,61 | 31,26 | 32,42 | 1,06% | 241.941,00 |
| 06.03.2026 | 32,40 | 32,40 | 31,75 | 32,08 | -0,93% | 106.150,00 |
| 05.03.2026 | 32,32 | 32,52 | 32,18 | 32,38 | -0,84% | 141.236,00 |
| 04.03.2026 | 32,25 | 32,66 | 31,99 | 32,66 | 1,48% | 84.328,00 |
| 03.03.2026 | 31,58 | 32,28 | 31,23 | 32,18 | 0,30% | 279.207,00 |
| 02.03.2026 | 31,91 | 32,21 | 31,65 | 32,08 | 0,57% | 60.925,00 |
| 27.02.2026 | 32,21 | 32,38 | 31,69 | 31,90 | -0,84% | 191.921,00 |
| 26.02.2026 | 32,25 | 32,50 | 32,14 | 32,17 | 1,05% | 85.475,00 |
| 25.02.2026 | 32,35 | 32,35 | 31,83 | 31,84 | -1,32% | 144.879,00 |
| 24.02.2026 | 32,95 | 32,95 | 32,07 | 32,26 | -1,04% | 95.778,00 |
| 23.02.2026 | 32,66 | 32,75 | 32,55 | 32,60 | 0,48% | 43.052,00 |
| 20.02.2026 | 31,98 | 32,45 | 31,82 | 32,45 | 2,29% | 120.756,00 |
| 19.02.2026 | 31,45 | 31,72 | 31,31 | 31,72 | 0,60% | 180.016,00 |
| 18.02.2026 | 31,79 | 31,87 | 31,45 | 31,53 | -0,60% | 141.508,00 |
| 17.02.2026 | 31,65 | 31,87 | 31,37 | 31,72 | 0,54% | 89.171,00 |
| 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 |