16,490$
0,30%
Echtzeit-Aktienkurs Landmark Infrastructure Partners LP
Bid:
Ask:
Aktienkurse zur Landmark Infrastructure Partners LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.12.2021 | 16,46 | 16,51 | 16,46 | 16,49 | 0,30% | 291.376,00 |
| 20.12.2021 | 16,38 | 16,45 | 16,38 | 16,44 | -0,06% | 65.757,00 |
| 17.12.2021 | 16,36 | 16,46 | 16,36 | 16,45 | 0,06% | 115.389,00 |
| 16.12.2021 | 16,45 | 16,48 | 16,34 | 16,44 | -0,12% | 193.191,00 |
| 15.12.2021 | 16,45 | 16,48 | 16,44 | 16,46 | 0,12% | 80.294,00 |
| 14.12.2021 | 16,45 | 16,47 | 16,44 | 16,44 | -0,06% | 167.988,00 |
| 13.12.2021 | 16,46 | 16,46 | 16,42 | 16,45 | -0,06% | 31.858,00 |
| 10.12.2021 | 16,42 | 16,46 | 16,40 | 16,46 | 0,67% | 686.813,00 |
| 09.12.2021 | 16,31 | 16,35 | 16,31 | 16,35 | 0,12% | 76.723,00 |
| 08.12.2021 | 16,30 | 16,34 | 16,30 | 16,33 | 0,18% | 97.033,00 |
| 07.12.2021 | 16,31 | 16,33 | 16,29 | 16,30 | 0,18% | 91.439,00 |
| 06.12.2021 | 16,26 | 16,34 | 16,26 | 16,27 | -0,12% | 115.752,00 |
| 03.12.2021 | 16,26 | 16,29 | 16,22 | 16,29 | 0,18% | 123.662,00 |
| 02.12.2021 | 16,24 | 16,31 | 16,24 | 16,26 | 0,12% | 146.141,00 |
| 01.12.2021 | 16,22 | 16,29 | 16,22 | 16,24 | -0,25% | 193.452,00 |
| 30.11.2021 | 16,22 | 16,30 | 16,22 | 16,28 | 0,37% | 44.545,00 |
| 29.11.2021 | 16,25 | 16,28 | 16,22 | 16,22 | -0,18% | 329.849,00 |
| 26.11.2021 | 16,23 | 16,28 | 16,20 | 16,25 | 0,00% | 35.296,00 |
| 24.11.2021 | 16,25 | 16,26 | 16,23 | 16,25 | 0,06% | 89.586,00 |
| 23.11.2021 | 16,22 | 16,28 | 16,22 | 16,24 | -0,18% | 111.326,00 |
| 22.11.2021 | 16,28 | 16,29 | 16,26 | 16,27 | -0,06% | 38.233,00 |
| 19.11.2021 | 16,22 | 16,28 | 16,22 | 16,28 | 0,09% | 43.499,00 |
| 18.11.2021 | 16,23 | 16,28 | 16,23 | 16,27 | 0,28% | 49.949,00 |
| 17.11.2021 | 16,23 | 16,25 | 16,22 | 16,22 | -0,06% | 55.391,00 |
| 16.11.2021 | 16,23 | 16,27 | 16,22 | 16,23 | -0,18% | 148.382,00 |
| 15.11.2021 | 16,26 | 16,29 | 16,26 | 16,26 | -0,18% | 73.466,00 |
| 12.11.2021 | 16,30 | 16,35 | 16,28 | 16,29 | -0,24% | 79.525,00 |
| 11.11.2021 | 16,28 | 16,34 | 16,28 | 16,33 | 0,25% | 90.482,00 |
| 10.11.2021 | 16,28 | 16,40 | 16,28 | 16,29 | -0,06% | 40.231,00 |
| 09.11.2021 | 16,36 | 16,36 | 16,29 | 16,30 | 0,00% | 93.108,00 |
| 08.11.2021 | 16,31 | 16,37 | 16,30 | 16,30 | -0,18% | 29.210,00 |
| 05.11.2021 | 16,27 | 16,34 | 16,26 | 16,33 | 0,43% | 29.313,00 |
| 04.11.2021 | 16,34 | 16,34 | 16,26 | 16,26 | -0,37% | 47.918,00 |
| 03.11.2021 | 16,29 | 16,36 | 16,29 | 16,32 | -0,06% | 30.861,00 |
| 02.11.2021 | 16,36 | 16,43 | 16,30 | 16,33 | -0,06% | 30.430,00 |
| 01.11.2021 | 16,41 | 16,45 | 16,34 | 16,34 | -0,79% | 28.836,00 |
| 29.10.2021 | 16,44 | 16,48 | 16,44 | 16,47 | 0,18% | 37.743,00 |
| 28.10.2021 | 16,47 | 16,50 | 16,42 | 16,44 | 0,00% | 49.789,00 |
| 27.10.2021 | 16,43 | 16,47 | 16,42 | 16,44 | -0,06% | 35.783,00 |
| 26.10.2021 | 16,37 | 16,45 | 16,37 | 16,45 | 0,30% | 32.788,00 |
| 25.10.2021 | 16,42 | 16,43 | 16,38 | 16,40 | -0,06% | 22.589,00 |
| 22.10.2021 | 16,39 | 16,43 | 16,39 | 16,41 | -0,12% | 25.609,00 |
| 21.10.2021 | 16,40 | 16,43 | 16,39 | 16,43 | 0,43% | 358.355,00 |
| 20.10.2021 | 16,43 | 16,43 | 16,36 | 16,36 | -0,37% | 191.087,00 |
| 19.10.2021 | 16,44 | 16,45 | 16,39 | 16,42 | -0,12% | 53.607,00 |
| 18.10.2021 | 16,38 | 16,45 | 16,38 | 16,44 | 0,37% | 74.397,00 |
| 15.10.2021 | 16,43 | 16,45 | 16,37 | 16,38 | 0,12% | 93.856,00 |
| 14.10.2021 | 16,44 | 16,45 | 16,19 | 16,36 | -0,43% | 109.180,00 |
| 13.10.2021 | 16,50 | 16,50 | 16,41 | 16,43 | -0,48% | 49.738,00 |
| 12.10.2021 | 16,50 | 16,53 | 16,44 | 16,51 | 0,06% | 746.424,00 |
| 11.10.2021 | 16,48 | 16,50 | 16,36 | 16,50 | 0,00% | 530.212,00 |
| 08.10.2021 | 16,51 | 16,52 | 16,48 | 16,50 | -0,06% | 208.484,00 |
| 07.10.2021 | 16,43 | 16,52 | 16,39 | 16,51 | 0,43% | 307.059,00 |
| 06.10.2021 | 16,37 | 16,44 | 16,37 | 16,44 | 0,06% | 134.949,00 |
| 05.10.2021 | 16,43 | 16,45 | 16,43 | 16,43 | 0,06% | 27.226,00 |
| 04.10.2021 | 16,37 | 16,48 | 16,37 | 16,42 | 0,00% | 18.009,00 |
| 01.10.2021 | 16,34 | 16,45 | 16,34 | 16,42 | 0,43% | 24.675,00 |
| 30.09.2021 | 16,37 | 16,41 | 16,35 | 16,35 | -0,18% | 39.634,00 |
| 29.09.2021 | 16,42 | 16,43 | 16,35 | 16,38 | -0,24% | 68.109,00 |
| 28.09.2021 | 16,49 | 16,50 | 16,42 | 16,42 | -0,36% | 59.513,00 |
| 27.09.2021 | 16,50 | 16,52 | 16,48 | 16,48 | -0,12% | 62.121,00 |
| 24.09.2021 | 16,48 | 16,52 | 16,48 | 16,50 | 0,00% | 209.393,00 |
| 23.09.2021 | 16,46 | 16,55 | 16,46 | 16,50 | 0,00% | 65.122,00 |
| 22.09.2021 | 16,47 | 16,55 | 16,47 | 16,50 | 0,12% | 108.399,00 |
| 21.09.2021 | 16,50 | 16,51 | 16,45 | 16,48 | -0,18% | 225.877,00 |
| 20.09.2021 | 16,52 | 16,59 | 16,45 | 16,51 | -0,06% | 172.569,00 |
| 17.09.2021 | 16,57 | 16,70 | 16,51 | 16,52 | -0,24% | 31.237,00 |
| 16.09.2021 | 16,62 | 16,62 | 16,55 | 16,56 | 0,00% | 105.210,00 |
| 15.09.2021 | 16,57 | 16,57 | 16,49 | 16,56 | -0,06% | 118.711,00 |
| 14.09.2021 | 16,47 | 18,30 | 16,45 | 16,57 | 0,42% | 644.069,00 |
| 13.09.2021 | 16,49 | 16,54 | 16,45 | 16,50 | 0,06% | 300.959,00 |
| 10.09.2021 | 16,47 | 16,51 | 16,44 | 16,49 | 0,06% | 215.324,00 |
| 09.09.2021 | 16,48 | 16,57 | 16,43 | 16,48 | 0,06% | 627.800,00 |
| 08.09.2021 | 16,43 | 16,50 | 16,31 | 16,47 | 0,18% | 629.955,00 |
| 07.09.2021 | 16,38 | 16,44 | 16,28 | 16,44 | 0,49% | 420.782,00 |
| 03.09.2021 | 16,31 | 16,41 | 16,30 | 16,36 | 0,06% | 254.565,00 |
| 02.09.2021 | 16,23 | 16,43 | 16,20 | 16,35 | 0,86% | 499.480,00 |
| 01.09.2021 | 16,23 | 16,32 | 16,20 | 16,21 | -0,43% | 625.609,00 |
| 31.08.2021 | 16,22 | 16,32 | 16,22 | 16,28 | 0,31% | 179.850,00 |
| 30.08.2021 | 16,28 | 16,36 | 16,19 | 16,23 | -0,12% | 1.663.415,00 |
| 27.08.2021 | 16,20 | 16,30 | 16,20 | 16,25 | 0,00% | 487.958,00 |
| 26.08.2021 | 16,20 | 16,26 | 16,16 | 16,25 | 0,06% | 789.208,00 |
| 25.08.2021 | 16,16 | 16,30 | 16,16 | 16,24 | 0,37% | 1.090.061,00 |
| 24.08.2021 | 16,14 | 16,29 | 16,13 | 16,18 | 0,12% | 673.363,00 |
| 23.08.2021 | 16,27 | 16,30 | 16,01 | 16,16 | 14,12% | 2.964.100,00 |
| 20.08.2021 | 14,00 | 14,24 | 14,00 | 14,16 | 1,43% | 34.139,00 |
| 19.08.2021 | 14,16 | 14,31 | 13,84 | 13,96 | -3,06% | 131.960,00 |
| 18.08.2021 | 14,41 | 14,56 | 14,36 | 14,40 | -0,48% | 72.871,00 |
| 17.08.2021 | 14,40 | 14,59 | 14,40 | 14,47 | -0,21% | 55.079,00 |
| 16.08.2021 | 14,41 | 14,63 | 14,41 | 14,50 | 0,07% | 47.384,00 |
| 13.08.2021 | 14,59 | 14,59 | 14,40 | 14,49 | 1,40% | 55.848,00 |
| 12.08.2021 | 14,40 | 14,57 | 14,29 | 14,29 | -0,83% | 126.269,00 |
| 11.08.2021 | 14,38 | 14,59 | 14,38 | 14,41 | 0,07% | 61.761,00 |
| 10.08.2021 | 14,25 | 14,46 | 14,25 | 14,40 | 1,12% | 61.135,00 |
| 09.08.2021 | 14,20 | 14,29 | 14,03 | 14,24 | -0,42% | 74.216,00 |
| 06.08.2021 | 14,38 | 14,38 | 14,08 | 14,30 | -0,35% | 100.936,00 |
| 05.08.2021 | 14,60 | 14,75 | 14,16 | 14,35 | -1,31% | 287.893,00 |
| 04.08.2021 | 14,02 | 15,07 | 13,91 | 14,54 | 11,16% | 670.266,00 |
| 03.08.2021 | 13,00 | 13,16 | 13,00 | 13,08 | 0,62% | 46.213,00 |
| 02.08.2021 | 13,29 | 13,38 | 13,00 | 13,00 | -2,77% | 193.808,00 |