Echtzeit-Aktienkurs Ramco-Gershenson Properties Trust
Bid:
Ask:
Aktienkurse zur Ramco-Gershenson Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,61 | 15,20 | 14,57 | 15,12 | 2,44% | 18.512,00 |
| 06.05.2026 | 15,05 | 15,05 | 14,53 | 14,76 | -2,25% | 27.785,00 |
| 05.05.2026 | 14,60 | 15,10 | 14,50 | 15,10 | 3,14% | 19.570,00 |
| 04.05.2026 | 14,63 | 14,73 | 14,47 | 14,64 | -0,68% | 14.670,00 |
| 01.05.2026 | 14,54 | 14,83 | 14,40 | 14,74 | 1,31% | 25.055,00 |
| 30.04.2026 | 14,44 | 14,64 | 14,25 | 14,55 | 1,82% | 19.345,00 |
| 29.04.2026 | 14,32 | 14,45 | 14,12 | 14,29 | -1,11% | 32.435,00 |
| 28.04.2026 | 14,26 | 14,53 | 14,23 | 14,45 | 0,63% | 22.514,00 |
| 27.04.2026 | 14,43 | 14,57 | 14,17 | 14,36 | -0,49% | 28.887,00 |
| 24.04.2026 | 14,37 | 14,43 | 14,13 | 14,43 | -0,28% | 21.888,00 |
| 23.04.2026 | 14,46 | 14,71 | 14,27 | 14,47 | -0,82% | 11.426,00 |
| 22.04.2026 | 14,62 | 14,72 | 14,47 | 14,59 | 0,48% | 10.415,00 |
| 21.04.2026 | 14,73 | 14,90 | 14,38 | 14,52 | -0,82% | 23.734,00 |
| 20.04.2026 | 14,37 | 14,71 | 14,31 | 14,64 | 1,39% | 12.627,00 |
| 17.04.2026 | 14,57 | 14,73 | 14,11 | 14,44 | 0,35% | 18.373,00 |
| 16.04.2026 | 14,37 | 14,49 | 14,10 | 14,39 | -0,62% | 18.038,00 |
| 15.04.2026 | 14,00 | 14,49 | 13,91 | 14,48 | 2,77% | 19.796,00 |
| 14.04.2026 | 13,97 | 14,40 | 13,97 | 14,09 | 0,00% | 8.732,00 |
| 13.04.2026 | 14,15 | 14,46 | 13,82 | 14,09 | -1,26% | 69.014,00 |
| 10.04.2026 | 14,37 | 14,37 | 14,01 | 14,27 | 0,21% | 10.400,00 |
| 09.04.2026 | 13,99 | 14,24 | 13,76 | 14,24 | 0,71% | 19.827,00 |
| 08.04.2026 | 14,11 | 14,24 | 13,77 | 14,14 | 2,24% | 16.931,00 |
| 07.04.2026 | 13,95 | 13,95 | 13,34 | 13,83 | 1,69% | 16.785,00 |
| 06.04.2026 | 13,37 | 13,60 | 13,37 | 13,60 | 1,49% | 11.773,00 |
| 02.04.2026 | 13,30 | 13,42 | 13,15 | 13,40 | 0,45% | 9.173,00 |
| 01.04.2026 | 13,30 | 13,55 | 13,25 | 13,34 | -0,37% | 16.271,00 |
| 31.03.2026 | 13,55 | 13,55 | 13,20 | 13,39 | -0,37% | 18.977,00 |
| 30.03.2026 | 13,16 | 13,50 | 12,88 | 13,44 | 2,44% | 27.717,00 |
| 27.03.2026 | 13,36 | 13,36 | 13,11 | 13,12 | -1,28% | 16.650,00 |
| 26.03.2026 | 13,42 | 13,42 | 13,17 | 13,29 | -0,60% | 10.571,00 |
| 25.03.2026 | 13,41 | 13,64 | 13,25 | 13,37 | 0,38% | 18.354,00 |
| 24.03.2026 | 13,66 | 13,91 | 13,32 | 13,32 | -2,35% | 16.682,00 |
| 23.03.2026 | 13,72 | 13,72 | 13,29 | 13,64 | 1,04% | 24.878,00 |
| 20.03.2026 | 13,83 | 14,06 | 13,02 | 13,50 | -1,17% | 100.705,00 |
| 19.03.2026 | 13,76 | 13,79 | 13,29 | 13,66 | 0,29% | 29.141,00 |
| 18.03.2026 | 14,05 | 14,05 | 13,57 | 13,62 | -2,37% | 34.848,00 |
| 17.03.2026 | 14,04 | 14,04 | 13,84 | 13,95 | 1,09% | 22.416,00 |
| 16.03.2026 | 14,13 | 14,40 | 13,78 | 13,80 | -0,72% | 14.578,00 |
| 13.03.2026 | 14,50 | 14,50 | 13,82 | 13,90 | -1,28% | 13.595,00 |
| 12.03.2026 | 14,12 | 14,48 | 14,03 | 14,08 | -1,61% | 42.572,00 |
| 11.03.2026 | 14,29 | 14,59 | 14,14 | 14,31 | -0,42% | 29.099,00 |
| 10.03.2026 | 14,67 | 14,81 | 14,26 | 14,37 | -1,78% | 5.468,00 |
| 09.03.2026 | 14,46 | 14,63 | 14,02 | 14,63 | 1,46% | 10.114,00 |
| 06.03.2026 | 14,67 | 14,70 | 14,24 | 14,42 | -2,30% | 10.226,00 |
| 05.03.2026 | 14,77 | 15,00 | 14,62 | 14,76 | -1,60% | 7.191,00 |
| 04.03.2026 | 14,68 | 15,07 | 14,68 | 15,00 | 1,97% | 11.823,00 |
| 03.03.2026 | 14,31 | 14,88 | 14,21 | 14,71 | 1,10% | 15.863,00 |
| 02.03.2026 | 14,48 | 14,89 | 14,15 | 14,55 | -0,07% | 6.932,00 |
| 27.02.2026 | 14,67 | 14,86 | 14,50 | 14,56 | -2,67% | 18.616,00 |
| 26.02.2026 | 14,21 | 15,24 | 14,21 | 14,96 | 6,70% | 46.813,00 |
| 25.02.2026 | 14,19 | 14,35 | 13,77 | 14,02 | -1,27% | 23.105,00 |
| 24.02.2026 | 14,25 | 14,64 | 14,16 | 14,20 | -0,07% | 20.378,00 |
| 23.02.2026 | 14,64 | 14,72 | 14,15 | 14,21 | -3,66% | 14.554,00 |
| 20.02.2026 | 14,71 | 14,78 | 14,49 | 14,75 | 0,41% | 29.410,00 |
| 19.02.2026 | 14,67 | 14,82 | 14,58 | 14,69 | -0,81% | 51.797,00 |
| 18.02.2026 | 14,56 | 15,04 | 14,54 | 14,81 | 0,75% | 34.121,00 |
| 17.02.2026 | 14,96 | 15,03 | 14,50 | 14,70 | -0,07% | 49.816,00 |
| 13.02.2026 | 15,26 | 15,31 | 14,64 | 14,71 | -1,80% | 117.442,00 |
| 12.02.2026 | 14,92 | 15,44 | 14,70 | 14,98 | 0,94% | 60.155,00 |
| 11.02.2026 | 15,07 | 15,15 | 14,63 | 14,84 | -1,00% | 69.627,00 |
| 10.02.2026 | 15,31 | 15,35 | 14,89 | 14,99 | -2,22% | 38.921,00 |
| 09.02.2026 | 15,64 | 15,68 | 15,21 | 15,33 | -1,92% | 29.307,00 |
| 06.02.2026 | 15,23 | 15,91 | 15,17 | 15,63 | 3,44% | 44.808,00 |
| 05.02.2026 | 14,95 | 15,43 | 14,69 | 15,11 | 0,53% | 36.018,00 |
| 04.02.2026 | 15,64 | 15,65 | 14,82 | 15,03 | -3,16% | 19.447,00 |
| 03.02.2026 | 16,34 | 16,40 | 15,19 | 15,52 | -5,31% | 65.595,00 |
| 02.02.2026 | 16,27 | 16,70 | 16,23 | 16,39 | -0,49% | 36.543,00 |
| 30.01.2026 | 16,57 | 16,57 | 16,11 | 16,47 | -3,12% | 49.956,00 |
| 29.01.2026 | 16,86 | 17,19 | 16,55 | 17,00 | 1,43% | 20.423,00 |
| 28.01.2026 | 16,97 | 17,22 | 16,60 | 16,76 | -0,95% | 35.989,00 |
| 27.01.2026 | 17,09 | 17,18 | 16,69 | 16,92 | -0,88% | 26.253,00 |
| 26.01.2026 | 16,80 | 17,14 | 16,52 | 17,07 | 2,40% | 30.965,00 |
| 23.01.2026 | 16,59 | 16,79 | 16,36 | 16,67 | 1,09% | 38.256,00 |
| 22.01.2026 | 16,60 | 16,85 | 16,48 | 16,49 | 0,06% | 35.699,00 |
| 21.01.2026 | 16,20 | 16,66 | 16,13 | 16,48 | 2,23% | 20.233,00 |
| 20.01.2026 | 16,19 | 16,28 | 15,95 | 16,12 | -0,31% | 35.673,00 |
| 16.01.2026 | 16,28 | 16,61 | 16,10 | 16,17 | -0,80% | 48.694,00 |
| 15.01.2026 | 16,14 | 16,43 | 16,03 | 16,30 | 0,49% | 33.082,00 |
| 14.01.2026 | 16,00 | 16,26 | 16,00 | 16,22 | 1,06% | 24.239,00 |
| 13.01.2026 | 16,22 | 16,22 | 16,00 | 16,05 | -0,74% | 13.805,00 |
| 12.01.2026 | 16,04 | 16,24 | 16,04 | 16,17 | 0,56% | 9.275,00 |
| 09.01.2026 | 16,26 | 16,33 | 16,03 | 16,08 | -1,59% | 19.307,00 |
| 08.01.2026 | 15,93 | 16,38 | 15,93 | 16,34 | 1,93% | 29.432,00 |
| 07.01.2026 | 16,24 | 16,43 | 15,77 | 16,03 | -0,80% | 29.373,00 |
| 06.01.2026 | 16,12 | 16,30 | 16,12 | 16,16 | -0,43% | 33.026,00 |
| 05.01.2026 | 16,36 | 16,56 | 16,08 | 16,23 | -1,16% | 49.722,00 |
| 02.01.2026 | 16,50 | 16,54 | 16,26 | 16,42 | -0,97% | 32.891,00 |
| 31.12.2025 | 15,00 | 16,91 | 15,00 | 16,58 | 507,33% | 57.584,00 |
| 30.12.2025 | 2,69 | 2,91 | 2,69 | 2,73 | 1,87% | 293.198,00 |
| 29.12.2025 | 2,65 | 2,69 | 2,64 | 2,68 | 1,13% | 95.964,00 |
| 26.12.2025 | 2,68 | 2,68 | 2,62 | 2,65 | 0,00% | 113.195,00 |
| 24.12.2025 | 2,64 | 2,67 | 2,62 | 2,65 | 0,76% | 69.890,00 |
| 23.12.2025 | 2,62 | 2,64 | 2,59 | 2,63 | 0,00% | 200.874,00 |
| 22.12.2025 | 2,75 | 2,77 | 2,60 | 2,63 | -5,40% | 414.035,00 |
| 19.12.2025 | 2,84 | 2,88 | 2,76 | 2,78 | -2,46% | 714.577,00 |
| 18.12.2025 | 2,97 | 2,98 | 2,84 | 2,85 | -4,36% | 170.142,00 |
| 17.12.2025 | 2,90 | 2,99 | 2,90 | 2,98 | 3,47% | 289.714,00 |
| 16.12.2025 | 2,80 | 2,91 | 2,76 | 2,88 | 3,60% | 238.526,00 |
| 15.12.2025 | 2,79 | 2,79 | 2,74 | 2,78 | -0,36% | 120.524,00 |
| 12.12.2025 | 2,70 | 2,80 | 2,69 | 2,79 | 3,33% | 196.977,00 |