Echtzeit-Aktienkurs Ramco-Gershenson Properties Trust
Bid:
Ask:
Aktienkurse zur Ramco-Gershenson Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 2,68 | 2,68 | 2,63 | 2,63 | -0,38% | 64.871,00 |
| 07.08.2025 | 2,65 | 2,68 | 2,63 | 2,64 | 0,00% | 188.587,00 |
| 06.08.2025 | 2,68 | 2,69 | 2,62 | 2,64 | -0,75% | 101.058,00 |
| 05.08.2025 | 2,66 | 2,68 | 2,64 | 2,66 | -0,37% | 88.010,00 |
| 04.08.2025 | 2,60 | 2,67 | 2,60 | 2,67 | 2,69% | 91.524,00 |
| 01.08.2025 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | 191.197,00 |
| 31.07.2025 | 2,64 | 2,66 | 2,60 | 2,60 | -1,14% | 190.288,00 |
| 30.07.2025 | 2,66 | 2,68 | 2,60 | 2,63 | -0,75% | 238.788,00 |
| 29.07.2025 | 2,67 | 2,68 | 2,63 | 2,65 | -0,75% | 208.151,00 |
| 28.07.2025 | 2,65 | 2,70 | 2,64 | 2,67 | 0,00% | 210.782,00 |
| 25.07.2025 | 2,70 | 2,75 | 2,66 | 2,67 | 0,00% | 230.855,00 |
| 24.07.2025 | 2,70 | 2,71 | 2,66 | 2,67 | -1,11% | 229.395,00 |
| 23.07.2025 | 2,72 | 2,72 | 2,67 | 2,70 | 0,00% | 212.984,00 |
| 22.07.2025 | 2,72 | 2,74 | 2,70 | 2,70 | 0,00% | 148.155,00 |
| 21.07.2025 | 2,74 | 2,74 | 2,69 | 2,70 | -0,37% | 61.002,00 |
| 18.07.2025 | 2,78 | 2,78 | 2,70 | 2,71 | -1,45% | 77.190,00 |
| 17.07.2025 | 2,75 | 2,76 | 2,68 | 2,75 | 1,85% | 172.875,00 |
| 16.07.2025 | 2,68 | 2,71 | 2,62 | 2,70 | 2,27% | 103.403,00 |
| 15.07.2025 | 2,72 | 2,75 | 2,64 | 2,64 | -4,00% | 106.144,00 |
| 14.07.2025 | 2,70 | 2,75 | 2,69 | 2,75 | 1,10% | 70.463,00 |
| 11.07.2025 | 2,75 | 2,76 | 2,71 | 2,72 | -1,09% | 122.480,00 |
| 10.07.2025 | 2,66 | 2,76 | 2,66 | 2,75 | 0,73% | 104.184,00 |
| 09.07.2025 | 2,72 | 2,74 | 2,71 | 2,73 | 1,87% | 152.281,00 |
| 08.07.2025 | 2,73 | 2,75 | 2,68 | 2,68 | -0,74% | 140.106,00 |
| 07.07.2025 | 2,75 | 2,75 | 2,68 | 2,70 | -1,10% | 179.983,00 |
| 03.07.2025 | 2,74 | 2,75 | 2,71 | 2,73 | 0,74% | 83.780,00 |
| 02.07.2025 | 2,69 | 2,74 | 2,68 | 2,71 | 0,74% | 280.828,00 |
| 01.07.2025 | 2,69 | 2,70 | 2,66 | 2,69 | -0,37% | 199.286,00 |
| 30.06.2025 | 2,68 | 2,72 | 2,63 | 2,70 | 0,75% | 169.208,00 |
| 27.06.2025 | 2,68 | 2,74 | 2,64 | 2,68 | 0,00% | 4.612.649,00 |
| 26.06.2025 | 2,57 | 2,68 | 2,57 | 2,68 | 3,08% | 284.499,00 |
| 25.06.2025 | 2,61 | 2,67 | 2,57 | 2,60 | -1,14% | 226.860,00 |
| 24.06.2025 | 2,66 | 2,66 | 2,62 | 2,63 | 0,00% | 188.131,00 |
| 23.06.2025 | 2,62 | 2,67 | 2,55 | 2,63 | 0,77% | 319.516,00 |
| 20.06.2025 | 2,69 | 2,70 | 2,61 | 2,61 | -2,25% | 194.199,00 |
| 18.06.2025 | 2,62 | 2,68 | 2,62 | 2,67 | 1,14% | 141.927,00 |
| 17.06.2025 | 2,67 | 2,70 | 2,63 | 2,64 | -1,12% | 241.771,00 |
| 16.06.2025 | 2,73 | 2,74 | 2,67 | 2,67 | -0,74% | 142.504,00 |
| 13.06.2025 | 2,68 | 2,75 | 2,68 | 2,69 | -1,10% | 126.521,00 |
| 12.06.2025 | 2,73 | 2,76 | 2,71 | 2,72 | -1,09% | 198.373,00 |
| 11.06.2025 | 2,77 | 2,77 | 2,74 | 2,75 | 0,73% | 103.135,00 |
| 10.06.2025 | 2,68 | 2,77 | 2,68 | 2,73 | 1,49% | 178.817,00 |
| 09.06.2025 | 2,69 | 2,70 | 2,67 | 2,69 | 0,37% | 153.360,00 |
| 06.06.2025 | 2,67 | 2,72 | 2,66 | 2,68 | 1,13% | 110.361,00 |
| 05.06.2025 | 2,67 | 2,71 | 2,65 | 2,65 | -0,75% | 105.372,00 |
| 04.06.2025 | 2,71 | 2,72 | 2,67 | 2,67 | -1,48% | 92.917,00 |
| 03.06.2025 | 2,69 | 2,73 | 2,68 | 2,71 | 0,74% | 180.293,00 |
| 02.06.2025 | 2,75 | 2,82 | 2,69 | 2,69 | -1,47% | 569.972,00 |
| 30.05.2025 | 2,80 | 2,84 | 2,73 | 2,73 | -3,87% | 202.220,00 |
| 29.05.2025 | 2,76 | 2,85 | 2,74 | 2,84 | 3,65% | 114.040,00 |
| 28.05.2025 | 2,75 | 2,80 | 2,73 | 2,74 | 0,74% | 130.491,00 |
| 27.05.2025 | 2,70 | 2,75 | 2,67 | 2,72 | 1,87% | 134.903,00 |
| 23.05.2025 | 2,59 | 2,79 | 2,59 | 2,67 | 2,30% | 90.303,00 |
| 22.05.2025 | 2,64 | 2,70 | 2,60 | 2,61 | -2,25% | 127.653,00 |
| 21.05.2025 | 2,69 | 2,78 | 2,66 | 2,67 | -1,84% | 106.603,00 |
| 20.05.2025 | 2,74 | 2,79 | 2,72 | 2,72 | -1,45% | 83.587,00 |
| 19.05.2025 | 2,69 | 2,77 | 2,69 | 2,76 | 0,36% | 66.745,00 |
| 16.05.2025 | 2,78 | 2,88 | 2,75 | 2,75 | -1,43% | 83.877,00 |
| 15.05.2025 | 2,74 | 2,82 | 2,72 | 2,79 | -1,06% | 124.181,00 |
| 14.05.2025 | 2,84 | 2,89 | 2,80 | 2,82 | -1,05% | 103.125,00 |
| 13.05.2025 | 2,92 | 2,92 | 2,84 | 2,85 | -1,72% | 184.791,00 |
| 12.05.2025 | 2,89 | 2,95 | 2,86 | 2,90 | 3,57% | 166.996,00 |
| 09.05.2025 | 2,83 | 2,87 | 2,78 | 2,80 | -0,71% | 51.557,00 |
| 08.05.2025 | 2,87 | 2,89 | 2,79 | 2,82 | 0,00% | 66.655,00 |
| 07.05.2025 | 2,83 | 2,86 | 2,78 | 2,82 | 0,71% | 126.922,00 |
| 06.05.2025 | 2,78 | 2,84 | 2,78 | 2,80 | -1,06% | 85.345,00 |
| 05.05.2025 | 2,90 | 2,93 | 2,82 | 2,83 | -3,41% | 71.518,00 |
| 02.05.2025 | 2,87 | 2,97 | 2,87 | 2,93 | 2,45% | 124.316,00 |
| 01.05.2025 | 2,94 | 2,98 | 2,86 | 2,86 | -2,05% | 94.198,00 |
| 30.04.2025 | 2,95 | 2,98 | 2,82 | 2,92 | -2,67% | 217.480,00 |
| 29.04.2025 | 2,81 | 3,02 | 2,81 | 3,00 | 5,63% | 518.182,00 |
| 28.04.2025 | 2,83 | 2,87 | 2,79 | 2,84 | 0,00% | 191.614,00 |
| 25.04.2025 | 2,76 | 2,87 | 2,76 | 2,84 | 3,27% | 113.762,00 |
| 24.04.2025 | 2,76 | 2,80 | 2,74 | 2,75 | 0,36% | 146.339,00 |
| 23.04.2025 | 2,77 | 2,85 | 2,71 | 2,74 | 1,11% | 156.995,00 |
| 22.04.2025 | 2,57 | 2,72 | 2,57 | 2,71 | 6,27% | 219.451,00 |
| 21.04.2025 | 2,57 | 2,60 | 2,48 | 2,55 | -1,54% | 213.868,00 |
| 17.04.2025 | 2,67 | 2,69 | 2,58 | 2,59 | -1,52% | 210.049,00 |
| 16.04.2025 | 2,52 | 2,64 | 2,50 | 2,63 | 3,95% | 201.055,00 |
| 15.04.2025 | 2,55 | 2,60 | 2,51 | 2,53 | 0,00% | 196.283,00 |
| 14.04.2025 | 2,53 | 2,58 | 2,46 | 2,53 | 2,43% | 466.699,00 |
| 11.04.2025 | 2,43 | 2,52 | 2,38 | 2,47 | 0,41% | 218.120,00 |
| 10.04.2025 | 2,64 | 2,64 | 2,43 | 2,46 | -9,23% | 261.659,00 |
| 09.04.2025 | 2,37 | 2,72 | 2,29 | 2,71 | 12,45% | 365.422,00 |
| 08.04.2025 | 2,51 | 2,60 | 2,33 | 2,41 | -2,03% | 311.535,00 |
| 07.04.2025 | 2,50 | 2,56 | 2,29 | 2,46 | -4,65% | 591.166,00 |
| 04.04.2025 | 2,70 | 2,70 | 2,50 | 2,58 | -6,52% | 399.143,00 |
| 03.04.2025 | 2,79 | 2,87 | 2,75 | 2,76 | -3,50% | 338.128,00 |
| 02.04.2025 | 2,82 | 2,92 | 2,82 | 2,86 | 0,35% | 121.282,00 |
| 01.04.2025 | 2,86 | 2,88 | 2,80 | 2,85 | -0,70% | 154.506,00 |
| 31.03.2025 | 2,85 | 2,91 | 2,80 | 2,87 | 0,70% | 160.065,00 |
| 28.03.2025 | 2,89 | 2,96 | 2,84 | 2,85 | -1,04% | 164.119,00 |
| 27.03.2025 | 2,91 | 2,92 | 2,85 | 2,88 | -0,69% | 99.084,00 |
| 26.03.2025 | 2,95 | 3,04 | 2,84 | 2,90 | -1,02% | 175.524,00 |
| 25.03.2025 | 2,95 | 2,98 | 2,90 | 2,93 | -0,68% | 135.365,00 |
| 24.03.2025 | 2,98 | 3,09 | 2,95 | 2,95 | -1,34% | 333.187,00 |
| 21.03.2025 | 2,95 | 3,01 | 2,94 | 2,99 | 0,00% | 177.068,00 |
| 20.03.2025 | 3,03 | 3,13 | 2,99 | 2,99 | -0,99% | 211.311,00 |
| 19.03.2025 | 2,98 | 3,06 | 2,98 | 3,02 | 0,67% | 184.106,00 |
| 18.03.2025 | 2,99 | 3,06 | 2,95 | 3,00 | -0,66% | 225.765,00 |