15,360$
-0,39%
Echtzeit-Aktienkurs SITE Centers Corp.
Bid:
Ask:
Aktienkurse zur SITE Centers Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 16,04 | 16,17 | 16,00 | 16,16 | 0,62% | 858.844,00 |
| 01.11.2024 | 16,09 | 16,35 | 16,04 | 16,06 | 0,69% | 1.097.667,00 |
| 31.10.2024 | 16,48 | 16,66 | 15,89 | 15,95 | -2,92% | 2.466.023,00 |
| 30.10.2024 | 16,95 | 16,97 | 15,93 | 16,43 | -3,97% | 4.332.242,00 |
| 29.10.2024 | 16,75 | 17,14 | 16,74 | 17,11 | 1,72% | 1.018.316,00 |
| 28.10.2024 | 16,90 | 16,98 | 16,57 | 16,82 | -0,36% | 1.690.462,00 |
| 25.10.2024 | 17,27 | 17,30 | 16,84 | 16,88 | -1,69% | 589.816,00 |
| 24.10.2024 | 16,87 | 17,20 | 16,81 | 17,17 | 1,60% | 794.425,00 |
| 23.10.2024 | 16,77 | 17,02 | 16,77 | 16,90 | -0,06% | 903.526,00 |
| 22.10.2024 | 16,52 | 16,96 | 16,50 | 16,91 | 2,24% | 1.340.597,00 |
| 21.10.2024 | 16,79 | 16,86 | 16,27 | 16,54 | -1,43% | 1.393.456,00 |
| 18.10.2024 | 16,69 | 16,87 | 16,58 | 16,78 | -0,24% | 2.432.967,00 |
| 17.10.2024 | 16,94 | 17,00 | 16,77 | 16,82 | -0,94% | 1.247.722,00 |
| 16.10.2024 | 17,22 | 17,31 | 16,84 | 16,98 | -1,51% | 1.484.858,00 |
| 15.10.2024 | 17,00 | 17,45 | 17,00 | 17,24 | 0,88% | 1.138.254,00 |
| 14.10.2024 | 17,11 | 17,31 | 17,08 | 17,09 | -1,27% | 1.560.949,00 |
| 11.10.2024 | 17,28 | 17,53 | 17,20 | 17,31 | 0,58% | 1.278.982,00 |
| 10.10.2024 | 17,29 | 17,39 | 17,13 | 17,21 | -0,81% | 1.991.931,00 |
| 09.10.2024 | 17,42 | 17,70 | 17,25 | 17,35 | -0,57% | 1.577.813,00 |
| 08.10.2024 | 17,45 | 17,55 | 17,14 | 17,45 | -0,46% | 1.732.676,00 |
| 07.10.2024 | 16,97 | 17,59 | 16,97 | 17,53 | 0,81% | 1.313.855,00 |
| 04.10.2024 | 16,82 | 17,43 | 16,82 | 17,39 | 2,60% | 1.703.611,00 |
| 03.10.2024 | 16,56 | 17,07 | 16,56 | 16,95 | 2,23% | 1.424.137,00 |
| 02.10.2024 | 16,59 | 17,08 | 16,50 | 16,58 | -2,81% | 3.279.883,00 |
| 01.10.2024 | 18,02 | 18,15 | 16,93 | 17,06 | -71,80% | 4.840.102,00 |
| 30.09.2024 | 59,53 | 60,51 | 59,53 | 60,50 | 0,92% | 791.857,00 |
| 27.09.2024 | 59,47 | 60,24 | 59,07 | 59,95 | 1,20% | 629.463,00 |
| 26.09.2024 | 59,90 | 59,90 | 59,09 | 59,24 | -0,20% | 854.403,00 |
| 25.09.2024 | 59,53 | 59,56 | 59,08 | 59,36 | -0,47% | 447.599,00 |
| 24.09.2024 | 59,29 | 60,08 | 59,29 | 59,64 | 0,69% | 1.049.197,00 |
| 23.09.2024 | 59,12 | 59,47 | 59,01 | 59,23 | 0,56% | 897.766,00 |
| 20.09.2024 | 59,10 | 59,25 | 58,76 | 58,90 | -1,01% | 1.258.585,00 |
| 19.09.2024 | 59,26 | 59,57 | 58,70 | 59,50 | 1,48% | 1.419.299,00 |
| 18.09.2024 | 58,69 | 59,77 | 58,44 | 58,63 | -0,41% | 665.544,00 |
| 17.09.2024 | 60,02 | 60,52 | 58,86 | 58,87 | -2,68% | 542.243,00 |
| 16.09.2024 | 60,78 | 61,13 | 60,19 | 60,49 | 0,17% | 563.888,00 |
| 13.09.2024 | 59,80 | 60,49 | 59,69 | 60,39 | 1,94% | 897.626,00 |
| 12.09.2024 | 57,75 | 59,31 | 57,40 | 59,24 | 3,10% | 1.936.616,00 |
| 11.09.2024 | 56,87 | 57,57 | 56,15 | 57,46 | 0,21% | 708.474,00 |
| 10.09.2024 | 56,98 | 57,37 | 56,31 | 57,34 | 1,02% | 536.277,00 |
| 09.09.2024 | 56,49 | 56,88 | 55,49 | 56,76 | -0,44% | 520.946,00 |
| 06.09.2024 | 57,72 | 58,03 | 56,64 | 57,01 | -1,33% | 499.437,00 |
| 05.09.2024 | 57,53 | 58,50 | 57,25 | 57,78 | 0,84% | 630.532,00 |
| 04.09.2024 | 57,86 | 58,65 | 57,05 | 57,30 | -1,31% | 535.832,00 |
| 03.09.2024 | 60,00 | 60,25 | 57,96 | 58,06 | -3,79% | 1.286.617,00 |
| 30.08.2024 | 60,00 | 60,48 | 59,98 | 60,35 | 0,22% | 843.740,00 |
| 29.08.2024 | 61,62 | 61,62 | 60,04 | 60,22 | -1,87% | 517.176,00 |
| 28.08.2024 | 61,21 | 61,51 | 60,77 | 61,37 | 0,56% | 404.995,00 |
| 27.08.2024 | 60,96 | 61,45 | 60,76 | 61,03 | -0,55% | 441.087,00 |
| 26.08.2024 | 61,74 | 61,74 | 60,86 | 61,37 | 0,28% | 623.906,00 |
| 23.08.2024 | 60,98 | 61,98 | 60,70 | 61,20 | 1,06% | 593.122,00 |
| 22.08.2024 | 60,63 | 61,04 | 60,40 | 60,56 | -0,18% | 876.163,00 |
| 21.08.2024 | 61,01 | 61,24 | 60,47 | 60,67 | -0,67% | 493.406,00 |
| 20.08.2024 | 61,72 | 61,72 | 60,97 | 61,08 | -0,81% | 578.059,00 |
| 19.08.2024 | 64,00 | 64,00 | 60,91 | 61,58 | 300,91% | 504.029,00 |
| 16.08.2024 | 15,41 | 15,48 | 15,33 | 15,36 | -0,39% | 1.596.512,00 |
| 15.08.2024 | 15,42 | 15,62 | 15,36 | 15,42 | 0,98% | 1.595.325,00 |
| 14.08.2024 | 15,38 | 15,41 | 15,20 | 15,27 | -0,26% | 1.273.836,00 |
| 13.08.2024 | 15,26 | 15,41 | 15,17 | 15,31 | 1,39% | 1.218.625,00 |
| 12.08.2024 | 15,40 | 15,45 | 15,02 | 15,10 | -1,76% | 1.128.186,00 |
| 09.08.2024 | 15,27 | 15,40 | 15,19 | 15,37 | 0,72% | 1.276.639,00 |
| 08.08.2024 | 15,20 | 15,39 | 15,16 | 15,26 | 1,06% | 1.377.436,00 |
| 07.08.2024 | 15,44 | 15,49 | 15,06 | 15,10 | -1,44% | 2.407.175,00 |
| 06.08.2024 | 15,02 | 15,50 | 14,90 | 15,32 | 2,00% | 1.453.362,00 |
| 05.08.2024 | 15,00 | 15,28 | 14,78 | 15,02 | -2,47% | 1.756.297,00 |
| 02.08.2024 | 15,27 | 15,60 | 15,27 | 15,40 | -0,39% | 2.668.640,00 |
| 01.08.2024 | 15,48 | 15,57 | 15,31 | 15,46 | 0,06% | 2.445.815,00 |
| 31.07.2024 | 15,90 | 16,04 | 15,40 | 15,45 | -3,50% | 3.514.229,00 |
| 30.07.2024 | 15,65 | 16,11 | 15,27 | 16,01 | 2,63% | 3.454.887,00 |
| 29.07.2024 | 15,70 | 15,73 | 15,57 | 15,60 | -0,45% | 2.911.623,00 |
| 26.07.2024 | 15,43 | 15,68 | 15,26 | 15,67 | 2,55% | 2.281.106,00 |
| 25.07.2024 | 15,23 | 15,34 | 15,16 | 15,28 | 0,59% | 2.046.122,00 |
| 24.07.2024 | 15,51 | 15,65 | 15,15 | 15,19 | -2,32% | 1.551.632,00 |
| 23.07.2024 | 15,61 | 15,71 | 15,53 | 15,55 | -0,70% | 1.639.120,00 |
| 22.07.2024 | 15,50 | 15,70 | 15,44 | 15,66 | 1,03% | 1.054.493,00 |
| 19.07.2024 | 15,57 | 15,65 | 15,46 | 15,50 | -0,19% | 1.214.881,00 |
| 18.07.2024 | 15,49 | 15,81 | 15,46 | 15,53 | -0,38% | 964.383,00 |
| 17.07.2024 | 15,43 | 15,75 | 15,43 | 15,59 | 1,17% | 1.426.795,00 |
| 16.07.2024 | 15,17 | 15,46 | 15,07 | 15,41 | 2,46% | 1.371.447,00 |
| 15.07.2024 | 15,35 | 15,35 | 15,02 | 15,04 | -1,25% | 1.506.625,00 |
| 12.07.2024 | 15,19 | 15,32 | 15,11 | 15,23 | 1,20% | 1.438.694,00 |
| 11.07.2024 | 14,91 | 15,13 | 14,86 | 15,05 | 2,80% | 2.183.316,00 |
| 10.07.2024 | 14,46 | 14,65 | 14,35 | 14,64 | 1,81% | 1.099.723,00 |
| 09.07.2024 | 14,44 | 14,44 | 14,29 | 14,38 | -0,42% | 1.031.228,00 |
| 08.07.2024 | 14,57 | 14,62 | 14,42 | 14,44 | -0,41% | 481.191,00 |
| 05.07.2024 | 14,46 | 14,56 | 14,42 | 14,50 | 0,07% | 759.927,00 |
| 03.07.2024 | 14,49 | 14,60 | 14,45 | 14,49 | 0,28% | 578.402,00 |
| 02.07.2024 | 14,39 | 14,56 | 14,28 | 14,45 | 0,63% | 2.152.700,00 |
| 01.07.2024 | 14,45 | 14,53 | 14,24 | 14,36 | -0,97% | 1.001.017,00 |
| 28.06.2024 | 14,40 | 14,52 | 14,29 | 14,50 | 1,33% | 2.946.924,00 |
| 27.06.2024 | 14,20 | 14,32 | 14,11 | 14,31 | 1,49% | 1.600.023,00 |
| 26.06.2024 | 14,00 | 14,19 | 13,98 | 14,10 | -0,21% | 1.228.702,00 |
| 25.06.2024 | 14,40 | 14,40 | 14,10 | 14,13 | -2,15% | 1.480.715,00 |
| 24.06.2024 | 14,39 | 14,60 | 14,31 | 14,44 | 0,70% | 1.966.826,00 |
| 21.06.2024 | 14,42 | 14,55 | 14,28 | 14,34 | -0,83% | 3.663.912,00 |
| 20.06.2024 | 14,25 | 14,50 | 14,22 | 14,46 | 0,70% | 1.546.012,00 |
| 18.06.2024 | 14,46 | 14,50 | 14,35 | 14,36 | -1,10% | 1.029.239,00 |
| 17.06.2024 | 14,45 | 14,58 | 14,42 | 14,52 | -0,27% | 1.231.725,00 |
| 14.06.2024 | 14,56 | 14,64 | 14,49 | 14,56 | -0,95% | 1.892.971,00 |
| 13.06.2024 | 14,56 | 14,74 | 14,45 | 14,70 | 0,62% | 1.458.112,00 |