7,565$
-0,98%
Echtzeit-Aktienkurs Piedmont Realty Trust Inc
Bid:
Ask:
Aktienkurse zur Piedmont Realty Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 7,46 | 7,65 | 7,42 | 7,55 | -1,18% | 973.770,00 |
| 07.08.2025 | 7,86 | 7,92 | 7,53 | 7,64 | -1,93% | 1.493.012,00 |
| 06.08.2025 | 7,73 | 7,87 | 7,65 | 7,79 | 1,04% | 639.571,00 |
| 05.08.2025 | 7,69 | 7,71 | 7,38 | 7,71 | 1,18% | 1.637.519,00 |
| 04.08.2025 | 7,35 | 7,63 | 7,29 | 7,62 | 4,10% | 747.703,00 |
| 01.08.2025 | 7,57 | 7,65 | 7,24 | 7,32 | -3,17% | 1.430.249,00 |
| 31.07.2025 | 7,52 | 7,58 | 7,43 | 7,56 | 0,00% | 1.150.102,00 |
| 30.07.2025 | 7,78 | 7,79 | 7,47 | 7,56 | -3,08% | 889.009,00 |
| 29.07.2025 | 7,58 | 7,86 | 7,36 | 7,80 | 4,42% | 983.256,00 |
| 28.07.2025 | 7,48 | 7,61 | 7,44 | 7,47 | -0,53% | 1.136.250,00 |
| 25.07.2025 | 7,58 | 7,61 | 7,44 | 7,51 | -0,40% | 859.802,00 |
| 24.07.2025 | 7,52 | 7,66 | 7,50 | 7,54 | -0,66% | 1.143.662,00 |
| 23.07.2025 | 7,50 | 7,60 | 7,47 | 7,59 | 1,47% | 588.786,00 |
| 22.07.2025 | 7,32 | 7,50 | 7,29 | 7,48 | 2,33% | 599.027,00 |
| 21.07.2025 | 7,37 | 7,43 | 7,30 | 7,31 | 0,69% | 470.362,00 |
| 18.07.2025 | 7,37 | 7,37 | 7,19 | 7,26 | -0,95% | 660.104,00 |
| 17.07.2025 | 7,48 | 7,48 | 7,27 | 7,33 | -1,61% | 660.325,00 |
| 16.07.2025 | 7,50 | 7,56 | 7,38 | 7,45 | 0,00% | 601.550,00 |
| 15.07.2025 | 7,65 | 7,65 | 7,44 | 7,45 | -2,49% | 499.652,00 |
| 14.07.2025 | 7,64 | 7,72 | 7,57 | 7,64 | 0,39% | 493.029,00 |
| 11.07.2025 | 7,57 | 7,66 | 7,51 | 7,61 | -0,78% | 760.690,00 |
| 10.07.2025 | 7,53 | 7,71 | 7,51 | 7,67 | 1,86% | 548.599,00 |
| 09.07.2025 | 7,53 | 7,59 | 7,44 | 7,53 | 0,67% | 842.141,00 |
| 08.07.2025 | 7,48 | 7,55 | 7,33 | 7,48 | 1,22% | 762.189,00 |
| 07.07.2025 | 7,54 | 7,61 | 7,38 | 7,39 | -1,99% | 1.064.933,00 |
| 03.07.2025 | 7,53 | 7,61 | 7,50 | 7,54 | 1,07% | 775.157,00 |
| 02.07.2025 | 7,39 | 7,55 | 7,35 | 7,46 | 0,81% | 1.114.698,00 |
| 01.07.2025 | 7,19 | 7,60 | 7,19 | 7,40 | 1,51% | 1.036.871,00 |
| 30.06.2025 | 7,30 | 7,32 | 7,14 | 7,29 | 0,14% | 919.783,00 |
| 27.06.2025 | 7,25 | 7,41 | 7,23 | 7,28 | 0,69% | 994.526,00 |
| 26.06.2025 | 7,16 | 7,25 | 7,07 | 7,23 | 1,83% | 1.100.106,00 |
| 25.06.2025 | 7,31 | 7,37 | 7,08 | 7,10 | -3,27% | 1.239.944,00 |
| 24.06.2025 | 7,46 | 7,48 | 7,21 | 7,34 | -0,94% | 906.805,00 |
| 23.06.2025 | 7,41 | 7,51 | 7,23 | 7,41 | 0,14% | 931.862,00 |
| 20.06.2025 | 7,43 | 7,51 | 7,36 | 7,40 | 0,00% | 1.639.897,00 |
| 18.06.2025 | 7,42 | 7,50 | 7,34 | 7,40 | 0,14% | 915.133,00 |
| 17.06.2025 | 7,46 | 7,49 | 7,38 | 7,39 | -1,60% | 733.128,00 |
| 16.06.2025 | 7,62 | 7,68 | 7,49 | 7,51 | 0,27% | 659.856,00 |
| 13.06.2025 | 7,20 | 7,69 | 7,18 | 7,49 | -3,85% | 905.897,00 |
| 12.06.2025 | 7,62 | 7,82 | 7,62 | 7,79 | 1,43% | 888.859,00 |
| 11.06.2025 | 7,69 | 7,81 | 7,64 | 7,68 | 1,05% | 1.208.227,00 |
| 10.06.2025 | 7,62 | 7,72 | 7,52 | 7,60 | 0,13% | 1.120.876,00 |
| 09.06.2025 | 7,66 | 7,71 | 7,58 | 7,59 | -0,39% | 1.192.171,00 |
| 06.06.2025 | 7,56 | 7,66 | 7,46 | 7,62 | 2,70% | 547.350,00 |
| 05.06.2025 | 7,39 | 7,50 | 7,32 | 7,42 | 0,41% | 710.932,00 |
| 04.06.2025 | 7,36 | 7,42 | 7,31 | 7,39 | 0,00% | 858.064,00 |
| 03.06.2025 | 7,35 | 7,52 | 7,28 | 7,39 | 0,41% | 1.147.839,00 |
| 02.06.2025 | 7,16 | 7,43 | 7,04 | 7,36 | 3,37% | 2.476.157,00 |
| 30.05.2025 | 7,18 | 7,23 | 7,03 | 7,12 | -1,79% | 2.429.974,00 |
| 29.05.2025 | 6,98 | 7,30 | 6,98 | 7,25 | 4,02% | 2.032.288,00 |
| 28.05.2025 | 6,74 | 6,99 | 6,71 | 6,97 | 3,26% | 1.517.810,00 |
| 27.05.2025 | 6,64 | 6,79 | 6,52 | 6,75 | 3,53% | 880.134,00 |
| 23.05.2025 | 6,40 | 6,55 | 6,38 | 6,52 | 1,09% | 1.040.525,00 |
| 22.05.2025 | 6,49 | 6,53 | 6,39 | 6,45 | -1,38% | 938.454,00 |
| 21.05.2025 | 6,73 | 6,75 | 6,50 | 6,54 | -3,68% | 1.790.243,00 |
| 20.05.2025 | 6,83 | 6,87 | 6,71 | 6,79 | -1,31% | 720.534,00 |
| 19.05.2025 | 6,87 | 6,97 | 6,81 | 6,88 | -2,13% | 915.772,00 |
| 16.05.2025 | 6,92 | 7,06 | 6,86 | 7,03 | 1,88% | 1.414.273,00 |
| 15.05.2025 | 6,76 | 6,93 | 6,72 | 6,90 | 2,22% | 548.284,00 |
| 14.05.2025 | 6,86 | 6,91 | 6,73 | 6,75 | -2,03% | 1.129.470,00 |
| 13.05.2025 | 7,05 | 7,05 | 6,86 | 6,89 | -1,43% | 687.467,00 |
| 12.05.2025 | 6,93 | 7,07 | 6,86 | 6,99 | 5,43% | 1.079.194,00 |
| 09.05.2025 | 6,73 | 6,73 | 6,60 | 6,63 | -1,19% | 1.027.444,00 |
| 08.05.2025 | 6,75 | 6,92 | 6,69 | 6,71 | 0,00% | 1.145.591,00 |
| 07.05.2025 | 6,57 | 6,76 | 6,48 | 6,71 | 3,07% | 1.318.128,00 |
| 06.05.2025 | 6,45 | 6,56 | 6,39 | 6,51 | 0,31% | 990.818,00 |
| 05.05.2025 | 6,61 | 6,69 | 6,48 | 6,49 | -2,26% | 911.254,00 |
| 02.05.2025 | 6,46 | 6,66 | 6,40 | 6,64 | 5,73% | 1.483.059,00 |
| 01.05.2025 | 5,95 | 6,35 | 5,93 | 6,28 | 6,26% | 1.839.897,00 |
| 30.04.2025 | 5,74 | 5,95 | 5,46 | 5,91 | 2,78% | 2.210.370,00 |
| 29.04.2025 | 6,20 | 6,23 | 5,55 | 5,75 | -15,44% | 7.796.143,00 |
| 28.04.2025 | 6,79 | 6,86 | 6,71 | 6,80 | 0,00% | 710.226,00 |
| 25.04.2025 | 6,71 | 6,80 | 6,69 | 6,80 | 0,29% | 524.643,00 |
| 24.04.2025 | 6,76 | 6,82 | 6,66 | 6,78 | 0,15% | 667.592,00 |
| 23.04.2025 | 6,85 | 6,98 | 6,72 | 6,77 | 1,50% | 961.610,00 |
| 22.04.2025 | 6,65 | 6,80 | 6,63 | 6,67 | 1,83% | 643.326,00 |
| 21.04.2025 | 6,44 | 6,57 | 6,40 | 6,55 | -0,15% | 1.318.116,00 |
| 17.04.2025 | 6,49 | 6,68 | 6,49 | 6,56 | 1,39% | 607.033,00 |
| 16.04.2025 | 6,48 | 6,63 | 6,40 | 6,47 | 0,00% | 666.509,00 |
| 15.04.2025 | 6,32 | 6,54 | 6,27 | 6,47 | 2,70% | 1.131.709,00 |
| 14.04.2025 | 6,24 | 6,32 | 6,06 | 6,30 | 2,44% | 1.059.364,00 |
| 11.04.2025 | 6,07 | 6,23 | 5,93 | 6,15 | 0,33% | 927.209,00 |
| 10.04.2025 | 6,37 | 6,39 | 5,90 | 6,13 | -6,41% | 875.647,00 |
| 09.04.2025 | 5,94 | 6,62 | 5,81 | 6,55 | 7,03% | 1.414.961,00 |
| 08.04.2025 | 6,68 | 6,70 | 6,00 | 6,12 | -5,85% | 1.373.037,00 |
| 07.04.2025 | 6,48 | 6,88 | 6,19 | 6,50 | -2,69% | 1.609.037,00 |
| 04.04.2025 | 6,77 | 6,82 | 6,53 | 6,68 | -3,47% | 1.074.307,00 |
| 03.04.2025 | 7,37 | 7,43 | 6,92 | 6,92 | -8,47% | 980.862,00 |
| 02.04.2025 | 7,35 | 7,56 | 7,31 | 7,56 | 1,89% | 628.620,00 |
| 01.04.2025 | 7,36 | 7,43 | 7,22 | 7,42 | 0,68% | 783.020,00 |
| 31.03.2025 | 7,24 | 7,40 | 7,17 | 7,37 | 1,94% | 653.132,00 |
| 28.03.2025 | 7,41 | 7,41 | 7,16 | 7,23 | -1,90% | 467.735,00 |
| 27.03.2025 | 7,35 | 7,45 | 7,31 | 7,37 | -0,14% | 752.314,00 |
| 26.03.2025 | 7,39 | 7,46 | 7,29 | 7,38 | -0,14% | 537.941,00 |
| 25.03.2025 | 7,45 | 7,45 | 7,31 | 7,39 | -0,54% | 605.838,00 |
| 24.03.2025 | 7,28 | 7,44 | 7,25 | 7,43 | 2,77% | 521.899,00 |
| 21.03.2025 | 7,26 | 7,31 | 7,16 | 7,23 | -1,90% | 1.223.944,00 |
| 20.03.2025 | 7,34 | 7,43 | 7,26 | 7,37 | 0,41% | 623.108,00 |
| 19.03.2025 | 7,36 | 7,39 | 7,27 | 7,34 | -0,14% | 786.079,00 |
| 18.03.2025 | 7,35 | 7,39 | 7,22 | 7,35 | 0,14% | 703.333,00 |