Echtzeit-Aktienkurs Ramco-Gershenson Properties Trust
Bid:
Ask:
Aktienkurse zur Ramco-Gershenson Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,43 | 2,45 | 2,40 | 2,45 | 0,82% | 94.879,00 |
| 13.10.2025 | 2,40 | 2,43 | 2,38 | 2,43 | 1,67% | 186.804,00 |
| 10.10.2025 | 2,45 | 2,52 | 2,39 | 2,39 | -3,24% | 177.376,00 |
| 09.10.2025 | 2,42 | 2,50 | 2,42 | 2,47 | 0,00% | 147.002,00 |
| 08.10.2025 | 2,43 | 2,49 | 2,40 | 2,47 | 1,65% | 117.282,00 |
| 07.10.2025 | 2,48 | 2,48 | 2,41 | 2,43 | -2,41% | 356.729,00 |
| 06.10.2025 | 2,49 | 2,54 | 2,45 | 2,49 | -0,80% | 265.733,00 |
| 02.10.2025 | 2,53 | 2,58 | 2,51 | 2,51 | -3,46% | 104.329,00 |
| 01.10.2025 | 2,53 | 2,61 | 2,52 | 2,60 | 3,17% | 93.797,00 |
| 30.09.2025 | 2,53 | 2,56 | 2,52 | 2,52 | -0,79% | 124.538,00 |
| 29.09.2025 | 2,56 | 2,56 | 2,53 | 2,54 | -1,17% | 153.846,00 |
| 26.09.2025 | 2,55 | 2,58 | 2,54 | 2,57 | 0,39% | 154.172,00 |
| 25.09.2025 | 2,56 | 2,60 | 2,55 | 2,56 | -0,39% | 59.902,00 |
| 24.09.2025 | 2,54 | 2,61 | 2,53 | 2,57 | 0,78% | 118.067,00 |
| 23.09.2025 | 2,58 | 2,62 | 2,51 | 2,55 | -1,92% | 297.868,00 |
| 22.09.2025 | 2,65 | 2,66 | 2,58 | 2,60 | -2,26% | 164.104,00 |
| 19.09.2025 | 2,67 | 2,67 | 2,58 | 2,66 | 0,00% | 438.004,00 |
| 18.09.2025 | 2,61 | 2,66 | 2,59 | 2,66 | 1,92% | 103.585,00 |
| 17.09.2025 | 2,63 | 2,66 | 2,61 | 2,61 | 0,00% | 149.221,00 |
| 16.09.2025 | 2,66 | 2,70 | 2,59 | 2,61 | -2,61% | 272.824,00 |
| 15.09.2025 | 2,71 | 2,73 | 2,65 | 2,68 | -1,47% | 91.889,00 |
| 12.09.2025 | 2,74 | 2,75 | 2,71 | 2,72 | -1,09% | 146.179,00 |
| 11.09.2025 | 2,70 | 2,76 | 2,70 | 2,75 | 1,85% | 89.482,00 |
| 10.09.2025 | 2,76 | 2,78 | 2,68 | 2,70 | -2,17% | 150.014,00 |
| 09.09.2025 | 2,70 | 2,81 | 2,70 | 2,76 | 1,85% | 204.708,00 |
| 08.09.2025 | 2,69 | 2,72 | 2,62 | 2,71 | 1,88% | 198.994,00 |
| 05.09.2025 | 2,61 | 2,67 | 2,60 | 2,66 | 2,31% | 251.593,00 |
| 04.09.2025 | 2,61 | 2,62 | 2,56 | 2,60 | 0,39% | 497.697,00 |
| 03.09.2025 | 2,57 | 2,60 | 2,55 | 2,59 | 0,78% | 112.814,00 |
| 02.09.2025 | 2,56 | 2,60 | 2,55 | 2,57 | 0,00% | 230.908,00 |
| 29.08.2025 | 2,60 | 2,62 | 2,56 | 2,57 | -0,39% | 1.346.171,00 |
| 28.08.2025 | 2,60 | 2,61 | 2,57 | 2,58 | 0,00% | 93.329,00 |
| 27.08.2025 | 2,59 | 2,61 | 2,57 | 2,58 | 0,00% | 209.155,00 |
| 26.08.2025 | 2,59 | 2,59 | 2,57 | 2,58 | -0,39% | 175.815,00 |
| 25.08.2025 | 2,58 | 2,61 | 2,57 | 2,59 | -0,38% | 120.957,00 |
| 22.08.2025 | 2,56 | 2,61 | 2,56 | 2,60 | 1,96% | 376.432,00 |
| 21.08.2025 | 2,55 | 2,57 | 2,54 | 2,55 | -0,39% | 117.554,00 |
| 20.08.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 164.244,00 |
| 19.08.2025 | 2,51 | 2,54 | 2,51 | 2,52 | 0,40% | 167.391,00 |
| 18.08.2025 | 2,59 | 2,59 | 2,50 | 2,51 | -3,46% | 270.850,00 |
| 15.08.2025 | 2,60 | 2,63 | 2,57 | 2,60 | -1,52% | 134.765,00 |
| 14.08.2025 | 2,65 | 2,68 | 2,63 | 2,64 | -1,86% | 175.962,00 |
| 13.08.2025 | 2,69 | 2,69 | 2,61 | 2,69 | 0,75% | 129.126,00 |
| 12.08.2025 | 2,67 | 2,68 | 2,63 | 2,67 | 1,52% | 161.575,00 |
| 11.08.2025 | 2,65 | 2,65 | 2,58 | 2,63 | 0,00% | 345.834,00 |
| 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 |