64,920$
-0,12%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 64,20 | 65,15 | 63,94 | 64,94 | -0,09% | 96.886,00 |
| 06.03.2026 | 64,61 | 65,06 | 64,24 | 65,00 | 0,31% | 96.886,00 |
| 05.03.2026 | 65,34 | 65,55 | 64,45 | 64,80 | -1,82% | 8.087.978,00 |
| 04.03.2026 | 66,43 | 66,45 | 65,32 | 66,00 | -0,84% | 7.195.244,00 |
| 03.03.2026 | 66,70 | 67,04 | 66,16 | 66,56 | -1,48% | 6.136.088,00 |
| 02.03.2026 | 66,80 | 67,72 | 66,51 | 67,56 | 0,84% | 6.729.643,00 |
| 27.02.2026 | 66,60 | 67,94 | 66,56 | 67,00 | 0,60% | 13.314.301,00 |
| 26.02.2026 | 66,13 | 67,02 | 66,10 | 66,60 | 0,92% | 6.142.204,00 |
| 25.02.2026 | 66,00 | 66,24 | 65,00 | 65,99 | -0,80% | 6.945.039,00 |
| 24.02.2026 | 66,60 | 66,92 | 66,23 | 66,52 | -0,24% | 5.981.181,00 |
| 23.02.2026 | 66,39 | 67,15 | 66,25 | 66,68 | 0,82% | 5.342.236,00 |
| 20.02.2026 | 65,83 | 66,37 | 65,50 | 66,14 | 0,98% | 5.576.767,00 |
| 19.02.2026 | 65,21 | 65,69 | 64,87 | 65,50 | 0,66% | 5.367.721,00 |
| 18.02.2026 | 66,40 | 66,44 | 65,02 | 65,07 | -2,14% | 7.854.630,00 |
| 17.02.2026 | 65,75 | 66,74 | 65,75 | 66,49 | 1,26% | 6.984.464,00 |
| 13.02.2026 | 65,02 | 66,00 | 64,75 | 65,66 | 1,36% | 5.767.336,00 |
| 12.02.2026 | 64,70 | 66,28 | 64,70 | 64,78 | 0,43% | 13.316.750,00 |
| 11.02.2026 | 63,94 | 64,62 | 63,63 | 64,50 | 0,94% | 6.624.451,00 |
| 10.02.2026 | 63,22 | 64,14 | 62,98 | 63,90 | 1,28% | 5.549.431,00 |
| 09.02.2026 | 63,18 | 63,23 | 62,56 | 63,09 | -0,22% | 4.743.254,00 |
| 06.02.2026 | 63,40 | 63,90 | 62,65 | 63,23 | -0,21% | 4.717.552,00 |
| 05.02.2026 | 62,57 | 63,75 | 62,47 | 63,36 | 1,44% | 8.392.549,00 |
| 04.02.2026 | 61,68 | 62,53 | 61,25 | 62,46 | 1,63% | 8.623.779,00 |
| 03.02.2026 | 60,54 | 61,64 | 60,53 | 61,46 | 1,54% | 6.668.809,00 |
| 02.02.2026 | 61,03 | 61,28 | 60,45 | 60,53 | -1,03% | 5.991.313,00 |
| 30.01.2026 | 60,63 | 61,23 | 60,40 | 61,16 | 0,63% | 7.304.143,00 |
| 29.01.2026 | 60,33 | 60,78 | 60,10 | 60,78 | 1,18% | 5.344.194,00 |
| 28.01.2026 | 60,92 | 61,16 | 59,90 | 60,07 | -1,40% | 5.077.776,00 |
| 27.01.2026 | 60,41 | 60,97 | 60,23 | 60,92 | 0,86% | 6.180.115,00 |
| 26.01.2026 | 61,04 | 61,13 | 60,26 | 60,40 | -0,56% | 6.867.058,00 |
| 23.01.2026 | 60,92 | 60,95 | 60,19 | 60,74 | -0,18% | 5.406.256,00 |
| 22.01.2026 | 61,76 | 61,95 | 60,79 | 60,85 | -1,52% | 7.229.830,00 |
| 21.01.2026 | 61,80 | 61,86 | 60,95 | 61,79 | 0,28% | 6.318.953,00 |
| 20.01.2026 | 61,42 | 61,95 | 60,87 | 61,62 | 0,33% | 7.360.019,00 |
| 16.01.2026 | 60,47 | 61,54 | 60,38 | 61,42 | 1,15% | 7.223.374,00 |
| 15.01.2026 | 60,30 | 60,75 | 60,15 | 60,72 | 0,68% | 6.752.756,00 |
| 14.01.2026 | 59,29 | 60,32 | 59,26 | 60,31 | 1,82% | 6.755.241,00 |
| 13.01.2026 | 58,95 | 59,38 | 58,67 | 59,23 | 0,58% | 5.062.131,00 |
| 12.01.2026 | 58,40 | 59,06 | 58,30 | 58,89 | 1,24% | 6.354.725,00 |
| 09.01.2026 | 58,22 | 58,67 | 58,02 | 58,17 | -0,21% | 5.188.087,00 |
| 08.01.2026 | 57,32 | 58,54 | 57,30 | 58,29 | 1,64% | 5.709.600,00 |
| 07.01.2026 | 57,73 | 57,92 | 57,00 | 57,35 | -0,12% | 5.629.886,00 |
| 06.01.2026 | 57,94 | 57,94 | 56,70 | 57,42 | -0,74% | 12.238.078,00 |
| 05.01.2026 | 57,30 | 58,09 | 56,77 | 57,85 | 0,94% | 6.824.386,00 |