89,480$
-0,97%
Echtzeit-Aktienkurs CyrusOne Inc.
Bid:
Ask:
Aktienkurse zur CyrusOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2022 | 90,33 | 90,36 | 90,30 | 90,36 | 0,03% | 1.586.345,00 |
| 23.03.2022 | 90,30 | 90,35 | 90,22 | 90,33 | 0,06% | 1.110.705,00 |
| 22.03.2022 | 90,30 | 90,36 | 90,25 | 90,28 | -0,02% | 1.926.134,00 |
| 21.03.2022 | 90,31 | 90,44 | 90,24 | 90,30 | 0,06% | 1.357.601,00 |
| 18.03.2022 | 90,37 | 90,45 | 90,21 | 90,25 | -0,15% | 3.042.442,00 |
| 17.03.2022 | 90,16 | 90,40 | 90,12 | 90,39 | 0,21% | 1.820.398,00 |
| 16.03.2022 | 90,18 | 90,26 | 90,05 | 90,20 | 0,00% | 2.200.669,00 |
| 15.03.2022 | 90,15 | 90,22 | 90,04 | 90,20 | 0,17% | 2.210.006,00 |
| 14.03.2022 | 90,21 | 90,26 | 89,97 | 90,05 | -0,14% | 2.346.242,00 |
| 11.03.2022 | 90,20 | 90,29 | 90,13 | 90,18 | -0,04% | 2.062.301,00 |
| 10.03.2022 | 90,15 | 90,25 | 90,01 | 90,22 | 0,27% | 1.551.635,00 |
| 09.03.2022 | 90,15 | 90,33 | 89,98 | 89,98 | -0,11% | 2.095.187,00 |
| 08.03.2022 | 90,14 | 90,28 | 90,01 | 90,08 | -0,04% | 2.706.968,00 |
| 07.03.2022 | 90,23 | 90,26 | 90,05 | 90,12 | -0,20% | 2.621.157,00 |
| 04.03.2022 | 90,40 | 90,43 | 90,15 | 90,30 | -0,17% | 2.353.940,00 |
| 03.03.2022 | 90,40 | 90,49 | 90,25 | 90,45 | 0,00% | 2.380.878,00 |
| 02.03.2022 | 90,25 | 90,48 | 90,21 | 90,45 | 0,17% | 1.996.940,00 |
| 01.03.2022 | 90,21 | 90,46 | 90,20 | 90,30 | -0,06% | 1.689.311,00 |
| 28.02.2022 | 90,16 | 90,43 | 90,09 | 90,35 | -0,06% | 3.523.292,00 |
| 25.02.2022 | 90,08 | 90,44 | 90,00 | 90,40 | 0,29% | 2.225.565,00 |
| 24.02.2022 | 89,91 | 90,15 | 89,75 | 90,14 | 0,23% | 3.464.816,00 |
| 23.02.2022 | 90,03 | 90,17 | 89,87 | 89,93 | -0,06% | 3.213.229,00 |
| 22.02.2022 | 89,91 | 90,04 | 89,84 | 89,98 | 0,02% | 2.281.628,00 |
| 18.02.2022 | 89,93 | 90,06 | 89,84 | 89,96 | 0,09% | 1.837.680,00 |
| 17.02.2022 | 89,88 | 90,00 | 89,82 | 89,88 | 0,03% | 737.897,00 |
| 16.02.2022 | 89,84 | 89,93 | 89,78 | 89,85 | -0,04% | 1.130.613,00 |
| 15.02.2022 | 89,82 | 89,96 | 89,73 | 89,89 | 0,13% | 1.712.928,00 |
| 14.02.2022 | 89,76 | 89,92 | 89,72 | 89,77 | -0,03% | 1.881.449,00 |
| 11.02.2022 | 89,93 | 90,08 | 89,61 | 89,80 | -0,11% | 2.879.984,00 |
| 10.02.2022 | 89,90 | 90,10 | 89,72 | 89,90 | -0,14% | 2.660.981,00 |
| 09.02.2022 | 89,85 | 90,05 | 89,85 | 90,03 | 0,26% | 2.057.416,00 |
| 08.02.2022 | 89,82 | 90,00 | 89,75 | 89,80 | -0,06% | 2.353.591,00 |
| 07.02.2022 | 89,70 | 89,93 | 89,68 | 89,85 | 0,17% | 1.688.136,00 |
| 04.02.2022 | 89,70 | 89,85 | 89,57 | 89,70 | 0,16% | 3.141.060,00 |
| 03.02.2022 | 89,90 | 89,95 | 89,50 | 89,56 | -0,50% | 3.278.709,00 |
| 02.02.2022 | 89,90 | 90,06 | 89,83 | 90,01 | 0,00% | 3.991.086,00 |
| 01.02.2022 | 89,85 | 90,09 | 89,76 | 90,01 | 0,18% | 3.032.391,00 |
| 31.01.2022 | 89,65 | 90,00 | 89,55 | 89,85 | 0,10% | 3.515.790,00 |
| 28.01.2022 | 89,35 | 89,76 | 89,27 | 89,76 | 0,39% | 2.601.940,00 |
| 27.01.2022 | 89,84 | 89,84 | 89,19 | 89,41 | -0,04% | 2.603.942,00 |
| 26.01.2022 | 89,37 | 89,61 | 89,33 | 89,45 | 0,12% | 2.415.960,00 |
| 25.01.2022 | 89,05 | 89,62 | 89,01 | 89,34 | 0,29% | 4.007.812,00 |
| 24.01.2022 | 89,06 | 89,21 | 88,77 | 89,08 | 0,12% | 4.886.526,00 |
| 21.01.2022 | 89,15 | 89,30 | 88,97 | 88,97 | -0,12% | 4.208.515,00 |
| 20.01.2022 | 89,21 | 89,39 | 89,08 | 89,08 | -0,15% | 3.111.160,00 |
| 19.01.2022 | 89,30 | 89,37 | 89,17 | 89,21 | -0,06% | 3.471.641,00 |
| 18.01.2022 | 89,30 | 89,40 | 89,13 | 89,26 | -0,09% | 5.265.672,00 |
| 14.01.2022 | 89,38 | 89,43 | 89,25 | 89,34 | -0,02% | 3.884.528,00 |
| 13.01.2022 | 89,38 | 89,48 | 89,25 | 89,36 | -0,02% | 2.978.280,00 |
| 12.01.2022 | 89,34 | 89,53 | 89,30 | 89,38 | 0,06% | 3.946.776,00 |
| 11.01.2022 | 89,35 | 89,42 | 89,29 | 89,33 | 0,04% | 3.409.062,00 |
| 10.01.2022 | 89,31 | 89,43 | 89,27 | 89,29 | -0,03% | 4.148.368,00 |
| 07.01.2022 | 89,40 | 89,51 | 89,30 | 89,32 | -0,03% | 3.301.180,00 |
| 06.01.2022 | 89,55 | 89,58 | 89,32 | 89,35 | -0,19% | 4.574.980,00 |
| 05.01.2022 | 89,60 | 89,70 | 89,50 | 89,52 | -0,11% | 4.320.202,00 |
| 04.01.2022 | 89,65 | 89,96 | 89,55 | 89,62 | -0,08% | 4.982.905,00 |
| 03.01.2022 | 89,69 | 89,91 | 89,50 | 89,69 | -0,03% | 5.818.932,00 |
| 31.12.2021 | 89,70 | 89,92 | 89,58 | 89,72 | -0,51% | 1.237.633,00 |
| 30.12.2021 | 90,15 | 90,35 | 90,13 | 90,18 | -0,01% | 1.159.058,00 |
| 29.12.2021 | 90,25 | 90,30 | 90,12 | 90,19 | -0,04% | 2.412.251,00 |
| 28.12.2021 | 89,87 | 90,34 | 89,75 | 90,23 | 0,27% | 2.396.589,00 |
| 27.12.2021 | 89,72 | 90,00 | 89,66 | 89,99 | 0,29% | 2.246.025,00 |
| 23.12.2021 | 89,57 | 89,78 | 89,50 | 89,73 | 0,22% | 1.564.797,00 |
| 22.12.2021 | 89,55 | 89,63 | 89,33 | 89,53 | 0,01% | 3.937.698,00 |
| 21.12.2021 | 89,55 | 89,62 | 89,44 | 89,52 | 0,01% | 2.298.262,00 |
| 20.12.2021 | 89,49 | 89,60 | 89,31 | 89,51 | -0,12% | 2.435.187,00 |
| 17.12.2021 | 89,44 | 89,83 | 89,01 | 89,62 | 0,04% | 4.468.320,00 |
| 16.12.2021 | 89,60 | 89,71 | 89,55 | 89,58 | -0,07% | 5.334.074,00 |
| 15.12.2021 | 89,58 | 89,74 | 89,50 | 89,64 | 0,07% | 2.852.975,00 |
| 14.12.2021 | 89,54 | 89,63 | 89,38 | 89,58 | 0,10% | 1.831.406,00 |
| 13.12.2021 | 89,31 | 89,75 | 89,31 | 89,49 | 0,11% | 3.005.411,00 |
| 10.12.2021 | 89,36 | 89,44 | 89,10 | 89,39 | 0,10% | 2.886.325,00 |
| 09.12.2021 | 89,35 | 89,50 | 89,24 | 89,30 | -0,08% | 3.276.506,00 |
| 08.12.2021 | 89,25 | 89,77 | 89,19 | 89,37 | 0,11% | 2.574.234,00 |
| 07.12.2021 | 89,17 | 89,32 | 89,10 | 89,27 | 0,29% | 2.312.643,00 |
| 06.12.2021 | 89,13 | 89,30 | 88,96 | 89,01 | -0,07% | 3.064.537,00 |
| 03.12.2021 | 89,20 | 89,25 | 88,88 | 89,07 | -0,10% | 4.774.611,00 |
| 02.12.2021 | 88,98 | 89,27 | 88,92 | 89,16 | 0,24% | 4.783.727,00 |
| 01.12.2021 | 89,21 | 89,32 | 88,87 | 88,95 | -0,08% | 5.541.856,00 |
| 30.11.2021 | 89,26 | 89,88 | 88,98 | 89,02 | -0,40% | 5.259.010,00 |
| 29.11.2021 | 89,23 | 89,50 | 89,15 | 89,38 | 0,16% | 3.709.824,00 |
| 26.11.2021 | 89,29 | 89,92 | 89,15 | 89,24 | -0,17% | 2.361.025,00 |
| 24.11.2021 | 89,43 | 89,45 | 89,27 | 89,39 | 0,06% | 3.540.632,00 |
| 23.11.2021 | 89,35 | 89,52 | 89,28 | 89,34 | -0,03% | 4.923.197,00 |
| 22.11.2021 | 89,33 | 89,51 | 89,27 | 89,37 | 0,00% | 5.409.560,00 |
| 19.11.2021 | 89,46 | 89,69 | 89,12 | 89,37 | 0,03% | 5.902.324,00 |
| 18.11.2021 | 89,30 | 89,49 | 89,25 | 89,34 | 0,00% | 3.830.980,00 |
| 17.11.2021 | 89,01 | 89,50 | 89,00 | 89,34 | 0,29% | 5.266.222,00 |
| 16.11.2021 | 89,45 | 89,69 | 88,97 | 89,08 | -0,41% | 12.362.266,00 |
| 15.11.2021 | 89,15 | 89,63 | 88,70 | 89,45 | 4,68% | 17.765.559,00 |
| 12.11.2021 | 82,91 | 87,07 | 82,07 | 85,45 | 3,33% | 3.795.373,00 |
| 11.11.2021 | 82,57 | 83,13 | 81,58 | 82,70 | 0,79% | 725.088,00 |
| 10.11.2021 | 81,28 | 82,45 | 80,99 | 82,05 | 0,82% | 966.562,00 |
| 09.11.2021 | 81,86 | 82,15 | 80,82 | 81,38 | -0,25% | 1.058.083,00 |
| 08.11.2021 | 82,14 | 82,46 | 80,91 | 81,58 | -0,62% | 897.293,00 |
| 05.11.2021 | 82,92 | 82,92 | 81,67 | 82,09 | -0,51% | 692.411,00 |
| 04.11.2021 | 83,06 | 83,43 | 82,13 | 82,51 | -0,90% | 625.969,00 |
| 03.11.2021 | 83,57 | 83,94 | 83,00 | 83,26 | -0,12% | 440.418,00 |
| 02.11.2021 | 82,72 | 83,85 | 82,40 | 83,36 | 0,40% | 587.144,00 |
| 01.11.2021 | 81,88 | 83,31 | 81,63 | 83,03 | 1,23% | 1.108.630,00 |