Echtzeit-Aktienkurs Vereit Inc.
Bid:
Ask:
Aktienkurse zur Vereit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2021 | 50,89 | 51,64 | 50,20 | 50,30 | -2,39% | 29.651.656,00 |
| 28.10.2021 | 51,71 | 51,83 | 51,09 | 51,53 | -0,19% | 8.151.120,00 |
| 27.10.2021 | 52,36 | 52,47 | 51,62 | 51,63 | -1,02% | 2.802.626,00 |
| 26.10.2021 | 51,77 | 52,53 | 51,67 | 52,16 | 0,40% | 4.670.765,00 |
| 25.10.2021 | 50,51 | 52,50 | 50,50 | 51,95 | 2,93% | 3.328.057,00 |
| 22.10.2021 | 50,04 | 50,54 | 50,04 | 50,47 | 0,84% | 1.968.813,00 |
| 21.10.2021 | 50,20 | 50,45 | 49,82 | 50,05 | -0,18% | 2.186.828,00 |
| 20.10.2021 | 49,34 | 50,15 | 49,28 | 50,14 | 1,89% | 1.140.501,00 |
| 19.10.2021 | 49,59 | 49,59 | 49,18 | 49,21 | -0,38% | 2.412.258,00 |
| 18.10.2021 | 48,86 | 49,46 | 48,60 | 49,40 | 1,02% | 1.357.291,00 |
| 15.10.2021 | 49,00 | 49,37 | 48,78 | 48,90 | 0,23% | 2.922.469,00 |
| 14.10.2021 | 48,25 | 48,87 | 47,87 | 48,79 | 1,43% | 2.106.535,00 |
| 13.10.2021 | 47,82 | 48,22 | 47,36 | 48,10 | 0,50% | 4.376.452,00 |
| 12.10.2021 | 47,53 | 48,20 | 47,25 | 47,86 | 1,16% | 3.395.854,00 |
| 11.10.2021 | 46,99 | 47,38 | 46,88 | 47,31 | 0,64% | 1.550.247,00 |
| 08.10.2021 | 47,54 | 47,65 | 46,93 | 47,01 | -1,01% | 751.045,00 |
| 07.10.2021 | 47,61 | 48,12 | 47,40 | 47,49 | 0,06% | 1.141.986,00 |
| 06.10.2021 | 46,18 | 47,48 | 46,04 | 47,46 | 2,37% | 2.502.836,00 |
| 05.10.2021 | 46,45 | 46,61 | 46,08 | 46,36 | -0,17% | 2.561.345,00 |
| 04.10.2021 | 46,04 | 46,57 | 45,83 | 46,44 | 0,87% | 2.187.930,00 |
| 01.10.2021 | 45,36 | 46,35 | 45,31 | 46,04 | 1,79% | 1.418.311,00 |
| 30.09.2021 | 46,03 | 46,03 | 45,23 | 45,23 | -1,29% | 1.413.957,00 |
| 29.09.2021 | 45,15 | 45,92 | 45,15 | 45,82 | 0,79% | 1.630.574,00 |
| 28.09.2021 | 45,66 | 45,90 | 45,32 | 45,46 | -1,04% | 3.328.183,00 |
| 27.09.2021 | 46,49 | 46,98 | 45,94 | 45,94 | -1,29% | 1.692.171,00 |
| 24.09.2021 | 47,23 | 47,55 | 46,37 | 46,54 | -1,94% | 1.316.976,00 |
| 23.09.2021 | 47,47 | 47,82 | 47,45 | 47,46 | 0,04% | 1.607.401,00 |
| 22.09.2021 | 47,40 | 47,74 | 47,28 | 47,44 | 0,59% | 1.909.155,00 |
| 21.09.2021 | 47,70 | 47,74 | 47,15 | 47,16 | -0,53% | 1.579.873,00 |
| 20.09.2021 | 47,03 | 47,74 | 46,94 | 47,41 | -0,04% | 1.525.625,00 |
| 17.09.2021 | 48,14 | 48,48 | 47,38 | 47,43 | -1,23% | 2.502.159,00 |
| 16.09.2021 | 48,07 | 48,39 | 47,81 | 48,02 | -0,15% | 726.581,00 |
| 15.09.2021 | 47,69 | 48,35 | 47,68 | 48,09 | 0,42% | 1.354.390,00 |
| 14.09.2021 | 48,29 | 48,30 | 47,49 | 47,89 | -0,17% | 849.018,00 |
| 13.09.2021 | 48,04 | 48,43 | 47,85 | 47,97 | 0,71% | 1.812.396,00 |
| 10.09.2021 | 48,87 | 48,93 | 47,62 | 47,63 | -2,58% | 887.143,00 |
| 09.09.2021 | 50,09 | 50,19 | 48,83 | 48,89 | -2,75% | 2.425.437,00 |
| 08.09.2021 | 49,72 | 50,35 | 49,63 | 50,27 | 0,82% | 1.846.609,00 |
| 07.09.2021 | 50,56 | 50,72 | 49,54 | 49,86 | -1,52% | 1.082.942,00 |
| 03.09.2021 | 50,70 | 50,90 | 50,28 | 50,63 | -0,51% | 916.589,00 |
| 02.09.2021 | 50,72 | 50,90 | 50,37 | 50,89 | 0,34% | 1.188.475,00 |
| 01.09.2021 | 50,77 | 50,98 | 50,40 | 50,72 | 0,38% | 5.050.948,00 |
| 31.08.2021 | 50,23 | 50,62 | 50,04 | 50,53 | 0,66% | 1.956.180,00 |
| 30.08.2021 | 49,90 | 50,21 | 49,75 | 50,20 | 0,60% | 1.315.921,00 |
| 27.08.2021 | 49,73 | 50,12 | 49,70 | 49,90 | 0,73% | 1.422.043,00 |
| 26.08.2021 | 49,51 | 49,71 | 49,25 | 49,54 | 0,20% | 664.906,00 |
| 25.08.2021 | 49,32 | 49,81 | 49,05 | 49,44 | 0,18% | 740.700,00 |
| 24.08.2021 | 49,72 | 49,88 | 49,23 | 49,35 | -0,50% | 1.364.067,00 |
| 23.08.2021 | 50,24 | 50,41 | 49,50 | 49,60 | -1,08% | 1.300.169,00 |
| 20.08.2021 | 49,74 | 50,43 | 49,43 | 50,14 | 0,48% | 709.286,00 |
| 19.08.2021 | 49,83 | 50,37 | 49,55 | 49,90 | -0,34% | 1.793.829,00 |
| 18.08.2021 | 50,21 | 50,47 | 49,92 | 50,07 | -0,62% | 887.566,00 |
| 17.08.2021 | 50,29 | 50,57 | 49,91 | 50,38 | -0,30% | 1.232.304,00 |
| 16.08.2021 | 50,15 | 50,69 | 50,12 | 50,53 | 0,78% | 1.471.188,00 |
| 13.08.2021 | 49,87 | 50,17 | 49,67 | 50,14 | 1,03% | 1.887.930,00 |
| 12.08.2021 | 49,49 | 49,64 | 49,17 | 49,63 | 0,47% | 756.619,00 |
| 11.08.2021 | 48,98 | 49,50 | 48,90 | 49,40 | 1,23% | 991.659,00 |
| 10.08.2021 | 49,07 | 49,21 | 48,76 | 48,80 | -0,75% | 678.136,00 |
| 09.08.2021 | 49,12 | 49,44 | 48,99 | 49,17 | -0,30% | 1.596.320,00 |
| 06.08.2021 | 49,68 | 49,68 | 49,13 | 49,32 | -0,02% | 926.570,00 |
| 05.08.2021 | 48,70 | 49,41 | 48,70 | 49,33 | 1,07% | 1.255.428,00 |
| 04.08.2021 | 49,05 | 49,19 | 48,79 | 48,81 | -0,47% | 1.078.827,00 |
| 03.08.2021 | 49,01 | 49,42 | 48,54 | 49,04 | 0,33% | 1.122.020,00 |
| 02.08.2021 | 49,30 | 49,78 | 48,85 | 48,88 | -0,18% | 1.128.067,00 |
| 30.07.2021 | 49,15 | 49,90 | 48,89 | 48,97 | 0,16% | 1.273.637,00 |
| 29.07.2021 | 49,12 | 49,45 | 48,88 | 48,89 | -0,27% | 752.494,00 |
| 28.07.2021 | 49,58 | 49,58 | 48,95 | 49,02 | -0,63% | 1.127.192,00 |
| 27.07.2021 | 48,87 | 49,65 | 48,84 | 49,33 | 0,35% | 2.633.748,00 |
| 26.07.2021 | 49,01 | 49,44 | 48,93 | 49,16 | -0,08% | 2.453.569,00 |
| 23.07.2021 | 48,91 | 49,26 | 48,78 | 49,20 | 0,90% | 1.455.467,00 |
| 22.07.2021 | 48,88 | 48,92 | 48,51 | 48,76 | -0,43% | 1.192.475,00 |
| 21.07.2021 | 49,16 | 49,44 | 48,95 | 48,97 | 0,04% | 1.677.354,00 |
| 20.07.2021 | 48,09 | 49,24 | 48,05 | 48,95 | 2,15% | 3.300.198,00 |
| 19.07.2021 | 47,74 | 48,03 | 47,44 | 47,92 | -1,01% | 2.556.882,00 |
| 16.07.2021 | 48,19 | 48,69 | 48,19 | 48,41 | 0,64% | 2.176.060,00 |
| 15.07.2021 | 47,78 | 48,14 | 47,70 | 48,10 | 0,71% | 1.949.551,00 |
| 14.07.2021 | 47,55 | 47,94 | 47,33 | 47,76 | 0,65% | 1.485.698,00 |
| 13.07.2021 | 47,78 | 48,03 | 47,09 | 47,45 | -0,94% | 1.625.425,00 |
| 12.07.2021 | 47,63 | 48,10 | 47,43 | 47,90 | 0,55% | 1.361.060,00 |
| 09.07.2021 | 47,14 | 47,69 | 46,97 | 47,64 | 1,75% | 1.627.327,00 |
| 08.07.2021 | 46,69 | 47,28 | 46,56 | 46,82 | -0,64% | 2.198.738,00 |
| 07.07.2021 | 46,98 | 47,35 | 46,62 | 47,12 | 0,19% | 1.779.493,00 |
| 06.07.2021 | 46,39 | 47,18 | 46,19 | 47,03 | 1,21% | 1.938.335,00 |
| 02.07.2021 | 46,34 | 46,77 | 46,23 | 46,47 | 0,78% | 1.367.986,00 |
| 01.07.2021 | 45,89 | 46,68 | 45,35 | 46,11 | 0,39% | 2.620.494,00 |
| 30.06.2021 | 46,68 | 47,04 | 45,85 | 45,93 | -1,29% | 2.032.351,00 |
| 29.06.2021 | 46,51 | 46,92 | 46,34 | 46,53 | -0,66% | 2.010.643,00 |
| 28.06.2021 | 47,20 | 47,26 | 46,66 | 46,84 | -0,62% | 2.512.489,00 |
| 25.06.2021 | 46,54 | 47,19 | 46,48 | 47,13 | 1,46% | 1.510.640,00 |
| 24.06.2021 | 46,94 | 46,94 | 46,36 | 46,45 | -0,66% | 1.168.740,00 |
| 23.06.2021 | 46,70 | 47,09 | 46,59 | 46,76 | 0,11% | 1.009.875,00 |
| 22.06.2021 | 47,08 | 47,16 | 46,69 | 46,71 | -0,93% | 1.652.185,00 |
| 21.06.2021 | 46,37 | 47,32 | 46,24 | 47,15 | 2,34% | 1.433.464,00 |
| 18.06.2021 | 46,86 | 47,13 | 46,07 | 46,07 | -2,29% | 2.668.511,00 |
| 17.06.2021 | 47,32 | 47,55 | 46,93 | 47,15 | -0,42% | 1.437.035,00 |
| 16.06.2021 | 48,36 | 48,54 | 47,34 | 47,35 | -1,80% | 2.664.193,00 |
| 15.06.2021 | 49,00 | 49,00 | 48,22 | 48,22 | -1,49% | 1.159.274,00 |
| 14.06.2021 | 48,91 | 49,14 | 48,66 | 48,95 | 0,20% | 2.247.569,00 |
| 11.06.2021 | 49,10 | 49,25 | 48,47 | 48,85 | -0,85% | 3.244.701,00 |
| 10.06.2021 | 49,27 | 49,47 | 49,04 | 49,27 | -0,02% | 1.570.555,00 |