Echtzeit-Aktienkurs Ramco-Gershenson Properties Trust
Bid:
Ask:
Aktienkurse zur Ramco-Gershenson Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 2,98 | 3,06 | 2,92 | 2,95 | -1,67% | 970.680,00 |
| 12.03.2025 | 2,98 | 3,11 | 2,93 | 3,00 | 2,04% | 173.838,00 |
| 11.03.2025 | 3,08 | 3,18 | 2,93 | 2,94 | -3,92% | 219.995,00 |
| 10.03.2025 | 3,17 | 3,24 | 3,00 | 3,06 | -4,08% | 381.790,00 |
| 07.03.2025 | 3,22 | 3,27 | 3,11 | 3,19 | -0,62% | 154.947,00 |
| 06.03.2025 | 3,21 | 3,29 | 3,12 | 3,21 | 0,00% | 128.832,00 |
| 05.03.2025 | 3,28 | 3,36 | 3,16 | 3,21 | -1,83% | 195.840,00 |
| 04.03.2025 | 3,27 | 3,36 | 3,17 | 3,27 | -0,30% | 156.257,00 |
| 03.03.2025 | 3,31 | 3,42 | 3,21 | 3,28 | -0,61% | 347.081,00 |
| 28.02.2025 | 3,18 | 3,32 | 3,13 | 3,30 | 4,43% | 972.522,00 |
| 27.02.2025 | 3,21 | 3,26 | 3,12 | 3,16 | -0,63% | 400.521,00 |
| 26.02.2025 | 3,12 | 3,19 | 3,12 | 3,18 | 1,27% | 168.792,00 |
| 25.02.2025 | 3,17 | 3,18 | 3,11 | 3,14 | -1,26% | 93.628,00 |
| 24.02.2025 | 3,17 | 3,20 | 3,13 | 3,18 | 0,95% | 130.677,00 |
| 21.02.2025 | 3,19 | 3,20 | 3,13 | 3,15 | -0,63% | 103.868,00 |
| 20.02.2025 | 3,19 | 3,21 | 3,11 | 3,17 | -0,63% | 108.062,00 |
| 19.02.2025 | 3,16 | 3,19 | 3,13 | 3,19 | 0,63% | 146.368,00 |
| 18.02.2025 | 3,14 | 3,21 | 3,11 | 3,17 | 1,93% | 230.627,00 |
| 14.02.2025 | 3,13 | 3,15 | 3,07 | 3,11 | -2,20% | 146.159,00 |
| 13.02.2025 | 3,11 | 3,21 | 3,09 | 3,18 | 2,58% | 209.170,00 |
| 12.02.2025 | 3,13 | 3,14 | 3,08 | 3,10 | -1,27% | 593.215,00 |
| 11.02.2025 | 3,13 | 3,15 | 3,09 | 3,14 | 0,64% | 200.902,00 |
| 10.02.2025 | 3,09 | 3,15 | 3,06 | 3,12 | 0,97% | 468.134,00 |
| 07.02.2025 | 3,13 | 3,13 | 3,05 | 3,09 | -1,90% | 161.447,00 |
| 06.02.2025 | 3,18 | 3,18 | 3,14 | 3,15 | 0,32% | 304.674,00 |
| 05.02.2025 | 3,25 | 3,25 | 3,10 | 3,14 | -4,27% | 207.528,00 |
| 04.02.2025 | 3,05 | 3,29 | 3,02 | 3,28 | 6,84% | 668.975,00 |
| 03.02.2025 | 3,08 | 3,11 | 3,00 | 3,07 | -0,32% | 322.746,00 |
| 31.01.2025 | 3,13 | 3,13 | 3,03 | 3,08 | 0,00% | 220.309,00 |
| 30.01.2025 | 2,99 | 3,15 | 2,90 | 3,08 | 7,69% | 521.353,00 |
| 29.01.2025 | 2,87 | 2,89 | 2,73 | 2,86 | 0,70% | 118.807,00 |
| 28.01.2025 | 2,86 | 2,89 | 2,80 | 2,84 | -1,39% | 84.086,00 |
| 27.01.2025 | 2,79 | 2,89 | 2,76 | 2,88 | 2,86% | 76.741,00 |
| 24.01.2025 | 2,87 | 2,87 | 2,76 | 2,80 | -2,44% | 111.982,00 |
| 23.01.2025 | 2,80 | 2,88 | 2,80 | 2,87 | 2,14% | 94.167,00 |
| 22.01.2025 | 2,82 | 2,90 | 2,80 | 2,81 | -2,09% | 87.102,00 |
| 21.01.2025 | 2,90 | 2,94 | 2,83 | 2,87 | -0,69% | 97.049,00 |
| 17.01.2025 | 2,85 | 2,94 | 2,85 | 2,89 | 0,35% | 107.353,00 |
| 16.01.2025 | 2,78 | 2,90 | 2,76 | 2,88 | 3,23% | 134.167,00 |
| 15.01.2025 | 2,75 | 2,80 | 2,69 | 2,79 | 4,10% | 113.369,00 |
| 14.01.2025 | 2,76 | 2,76 | 2,65 | 2,68 | -1,11% | 149.174,00 |
| 13.01.2025 | 2,75 | 2,78 | 2,65 | 2,71 | -1,45% | 161.528,00 |
| 10.01.2025 | 2,85 | 2,85 | 2,73 | 2,75 | -3,51% | 179.003,00 |
| 08.01.2025 | 2,88 | 2,90 | 2,80 | 2,85 | -1,38% | 93.691,00 |
| 07.01.2025 | 2,97 | 2,99 | 2,86 | 2,89 | -2,69% | 185.075,00 |
| 06.01.2025 | 2,99 | 3,00 | 2,94 | 2,97 | -0,67% | 214.762,00 |
| 03.01.2025 | 2,94 | 3,00 | 2,93 | 2,99 | 3,10% | 172.456,00 |
| 02.01.2025 | 3,02 | 3,06 | 2,88 | 2,90 | -2,36% | 157.697,00 |
| 31.12.2024 | 2,93 | 2,99 | 2,86 | 2,97 | 1,37% | 236.658,00 |
| 30.12.2024 | 3,00 | 3,02 | 2,93 | 2,93 | -2,98% | 139.389,00 |
| 27.12.2024 | 2,97 | 3,03 | 2,91 | 3,02 | 1,34% | 171.313,00 |
| 26.12.2024 | 2,99 | 3,02 | 2,91 | 2,98 | -1,32% | 157.324,00 |
| 24.12.2024 | 2,86 | 3,04 | 2,86 | 3,02 | 3,07% | 30.191,00 |
| 23.12.2024 | 2,90 | 2,94 | 2,85 | 2,93 | -2,33% | 202.315,00 |
| 20.12.2024 | 2,78 | 3,03 | 2,75 | 3,00 | 7,14% | 414.003,00 |
| 19.12.2024 | 2,77 | 2,83 | 2,75 | 2,80 | 1,08% | 251.478,00 |
| 18.12.2024 | 2,86 | 2,89 | 2,77 | 2,77 | -3,15% | 167.201,00 |
| 17.12.2024 | 2,90 | 2,99 | 2,77 | 2,86 | -2,39% | 222.054,00 |
| 16.12.2024 | 2,96 | 2,99 | 2,90 | 2,93 | -1,68% | 150.921,00 |
| 13.12.2024 | 2,85 | 3,01 | 2,85 | 2,98 | 2,41% | 71.779,00 |
| 12.12.2024 | 2,96 | 2,97 | 2,85 | 2,91 | -2,02% | 211.275,00 |
| 11.12.2024 | 3,00 | 3,00 | 2,93 | 2,97 | -0,67% | 105.152,00 |
| 10.12.2024 | 3,01 | 3,01 | 2,93 | 2,99 | -0,99% | 84.901,00 |
| 09.12.2024 | 3,03 | 3,08 | 2,99 | 3,02 | -1,63% | 249.002,00 |
| 06.12.2024 | 3,00 | 3,09 | 2,97 | 3,07 | 3,02% | 206.742,00 |
| 05.12.2024 | 2,95 | 3,03 | 2,93 | 2,98 | -0,33% | 104.673,00 |
| 04.12.2024 | 3,00 | 3,05 | 2,96 | 2,99 | -0,33% | 352.707,00 |
| 03.12.2024 | 3,05 | 3,17 | 2,98 | 3,00 | -76,62% | 142.039,00 |
| 29.12.2023 | 13,13 | 13,17 | 12,83 | 12,83 | -2,51% | 40.083.635,00 |
| 28.12.2023 | 13,05 | 13,18 | 13,04 | 13,16 | 0,08% | 2.457.571,00 |
| 27.12.2023 | 13,21 | 13,21 | 13,06 | 13,15 | -0,30% | 1.354.693,00 |
| 26.12.2023 | 13,20 | 13,23 | 13,12 | 13,19 | 0,38% | 811.748,00 |
| 22.12.2023 | 13,33 | 13,37 | 13,11 | 13,14 | -0,53% | 836.807,00 |
| 21.12.2023 | 13,23 | 13,26 | 13,07 | 13,21 | 0,69% | 1.056.552,00 |
| 20.12.2023 | 13,35 | 13,49 | 13,12 | 13,12 | -1,80% | 1.068.831,00 |
| 19.12.2023 | 13,36 | 13,47 | 13,27 | 13,36 | 0,98% | 738.352,00 |
| 18.12.2023 | 13,55 | 13,55 | 13,23 | 13,23 | -1,85% | 471.819,00 |
| 15.12.2023 | 13,60 | 13,67 | 13,38 | 13,48 | -1,32% | 1.926.844,00 |
| 14.12.2023 | 13,33 | 13,79 | 13,23 | 13,66 | 5,48% | 1.480.642,00 |
| 13.12.2023 | 12,25 | 13,03 | 12,24 | 12,95 | 5,89% | 1.271.942,00 |
| 12.12.2023 | 12,34 | 12,34 | 12,18 | 12,23 | -0,49% | 2.885.351,00 |
| 11.12.2023 | 12,22 | 12,34 | 12,14 | 12,29 | 0,66% | 1.513.496,00 |
| 08.12.2023 | 12,09 | 12,22 | 11,99 | 12,21 | 0,41% | 869.126,00 |
| 07.12.2023 | 12,23 | 12,26 | 12,06 | 12,16 | -0,16% | 711.583,00 |
| 06.12.2023 | 12,29 | 12,43 | 12,12 | 12,18 | -1,69% | 1.529.765,00 |
| 05.12.2023 | 12,40 | 12,46 | 12,23 | 12,39 | -0,16% | 1.718.678,00 |
| 04.12.2023 | 12,07 | 12,41 | 11,98 | 12,41 | 2,65% | 811.452,00 |
| 01.12.2023 | 11,57 | 12,10 | 11,57 | 12,09 | 4,04% | 989.117,00 |
| 30.11.2023 | 11,43 | 11,66 | 11,43 | 11,62 | 1,48% | 633.490,00 |
| 29.11.2023 | 11,56 | 11,65 | 11,44 | 11,45 | 0,35% | 460.630,00 |
| 28.11.2023 | 11,28 | 11,43 | 11,23 | 11,41 | 0,44% | 792.134,00 |
| 27.11.2023 | 11,25 | 11,45 | 11,19 | 11,36 | 0,71% | 459.113,00 |
| 24.11.2023 | 11,26 | 11,33 | 11,22 | 11,28 | -0,09% | 135.570,00 |
| 22.11.2023 | 11,35 | 11,38 | 11,26 | 11,29 | 0,71% | 184.204,00 |
| 21.11.2023 | 11,29 | 11,30 | 11,18 | 11,21 | -1,41% | 161.223,00 |
| 20.11.2023 | 11,34 | 11,37 | 11,21 | 11,37 | 0,35% | 386.170,00 |
| 17.11.2023 | 11,46 | 11,46 | 11,24 | 11,33 | 0,35% | 561.650,00 |
| 16.11.2023 | 11,44 | 11,44 | 11,17 | 11,29 | -1,05% | 591.855,00 |
| 15.11.2023 | 11,31 | 11,47 | 11,17 | 11,41 | 0,26% | 1.055.897,00 |
| 14.11.2023 | 11,19 | 11,52 | 10,93 | 11,38 | 7,77% | 652.442,00 |