42,310$
-1,56%
Echtzeit-Aktienkurs Spirit Realty Capital Inc.
Bid:
Ask:
Aktienkurse zur Spirit Realty Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2024 | 43,14 | 43,67 | 42,15 | 42,31 | -1,56% | 45.113.755,00 |
| 19.01.2024 | 42,77 | 43,13 | 42,20 | 42,98 | 0,63% | 2.238.227,00 |
| 18.01.2024 | 43,57 | 43,68 | 42,50 | 42,71 | -1,91% | 1.886.400,00 |
| 17.01.2024 | 43,89 | 44,37 | 43,13 | 43,54 | -2,11% | 991.417,00 |
| 16.01.2024 | 44,56 | 44,84 | 44,32 | 44,48 | -0,85% | 840.588,00 |
| 12.01.2024 | 45,54 | 45,60 | 44,56 | 44,86 | -0,64% | 924.113,00 |
| 11.01.2024 | 44,80 | 45,23 | 44,45 | 45,15 | 0,27% | 985.072,00 |
| 10.01.2024 | 45,24 | 45,53 | 44,88 | 45,03 | -0,31% | 1.068.955,00 |
| 09.01.2024 | 44,87 | 45,54 | 44,82 | 45,17 | -0,18% | 931.643,00 |
| 08.01.2024 | 44,04 | 45,32 | 44,01 | 45,25 | 2,65% | 1.424.015,00 |
| 05.01.2024 | 43,65 | 44,19 | 43,45 | 44,08 | 0,41% | 892.240,00 |
| 04.01.2024 | 43,91 | 44,31 | 43,70 | 43,90 | -0,02% | 849.599,00 |
| 03.01.2024 | 44,16 | 44,23 | 43,59 | 43,91 | -1,50% | 922.332,00 |
| 02.01.2024 | 43,52 | 44,59 | 43,35 | 44,58 | 2,04% | 820.668,00 |
| 29.12.2023 | 44,13 | 44,25 | 43,69 | 43,69 | -1,67% | 1.610.875,00 |
| 28.12.2023 | 43,64 | 44,43 | 43,64 | 44,43 | 1,05% | 954.249,00 |
| 27.12.2023 | 43,74 | 43,99 | 43,63 | 43,97 | -0,70% | 1.081.475,00 |
| 26.12.2023 | 43,60 | 44,29 | 43,60 | 44,28 | 1,40% | 1.313.234,00 |
| 22.12.2023 | 43,72 | 44,22 | 43,57 | 43,67 | 0,00% | 1.703.547,00 |
| 21.12.2023 | 43,87 | 44,13 | 43,40 | 43,67 | 0,30% | 1.775.767,00 |
| 20.12.2023 | 43,82 | 44,29 | 43,52 | 43,54 | -0,66% | 936.543,00 |
| 19.12.2023 | 43,47 | 44,00 | 43,45 | 43,83 | 1,18% | 820.656,00 |
| 18.12.2023 | 43,98 | 44,02 | 43,32 | 43,32 | -1,32% | 3.045.256,00 |
| 15.12.2023 | 43,80 | 44,28 | 43,46 | 43,90 | -0,95% | 3.688.227,00 |
| 14.12.2023 | 44,06 | 44,61 | 44,05 | 44,32 | 2,21% | 1.680.191,00 |
| 13.12.2023 | 41,76 | 43,60 | 41,76 | 43,36 | 3,83% | 1.335.132,00 |
| 12.12.2023 | 41,75 | 41,89 | 41,40 | 41,76 | 0,10% | 857.843,00 |
| 11.12.2023 | 41,24 | 41,81 | 41,24 | 41,72 | 0,99% | 860.703,00 |
| 08.12.2023 | 41,86 | 41,87 | 41,08 | 41,31 | -1,67% | 1.159.340,00 |
| 07.12.2023 | 41,90 | 42,33 | 41,70 | 42,01 | 0,02% | 1.094.437,00 |
| 06.12.2023 | 42,61 | 43,21 | 41,98 | 42,00 | -0,57% | 1.028.164,00 |
| 05.12.2023 | 42,40 | 42,57 | 41,98 | 42,24 | -0,82% | 2.157.824,00 |
| 04.12.2023 | 41,70 | 42,64 | 41,61 | 42,59 | 1,89% | 1.253.638,00 |
| 01.12.2023 | 41,15 | 41,92 | 41,11 | 41,80 | 1,21% | 2.222.000,00 |
| 30.11.2023 | 41,01 | 41,43 | 40,74 | 41,30 | 0,83% | 2.377.243,00 |
| 29.11.2023 | 41,35 | 41,55 | 40,85 | 40,96 | -0,27% | 1.330.296,00 |
| 28.11.2023 | 41,11 | 41,55 | 41,03 | 41,07 | -0,53% | 3.304.797,00 |
| 27.11.2023 | 40,91 | 41,45 | 40,86 | 41,29 | 0,81% | 2.317.970,00 |
| 24.11.2023 | 40,53 | 41,09 | 40,48 | 40,96 | 0,96% | 587.622,00 |
| 22.11.2023 | 41,00 | 41,07 | 40,49 | 40,57 | -0,54% | 968.778,00 |
| 21.11.2023 | 40,37 | 40,82 | 40,21 | 40,79 | 0,64% | 817.734,00 |
| 20.11.2023 | 40,27 | 40,68 | 40,00 | 40,53 | 0,50% | 2.057.107,00 |
| 17.11.2023 | 40,76 | 40,77 | 40,16 | 40,33 | -0,07% | 1.679.228,00 |
| 16.11.2023 | 39,83 | 40,54 | 39,83 | 40,36 | 1,15% | 2.981.622,00 |
| 15.11.2023 | 39,74 | 40,23 | 39,57 | 39,90 | 0,50% | 2.688.826,00 |
| 14.11.2023 | 39,11 | 40,19 | 38,99 | 39,70 | 4,45% | 1.644.130,00 |
| 13.11.2023 | 37,92 | 38,12 | 37,74 | 38,01 | -0,16% | 1.407.390,00 |
| 10.11.2023 | 38,41 | 38,49 | 37,98 | 38,07 | -0,39% | 1.146.513,00 |
| 09.11.2023 | 39,05 | 39,15 | 37,97 | 38,22 | -1,82% | 1.838.419,00 |
| 08.11.2023 | 38,61 | 39,12 | 38,61 | 38,93 | 0,85% | 2.671.483,00 |
| 07.11.2023 | 38,58 | 38,79 | 38,12 | 38,60 | 0,47% | 2.956.131,00 |
| 06.11.2023 | 38,51 | 38,66 | 38,29 | 38,42 | -0,80% | 2.128.940,00 |
| 03.11.2023 | 38,57 | 39,12 | 38,57 | 38,73 | 1,63% | 1.571.089,00 |
| 02.11.2023 | 36,99 | 38,26 | 36,99 | 38,11 | 4,35% | 3.832.701,00 |
| 01.11.2023 | 36,12 | 36,70 | 36,01 | 36,52 | 1,47% | 3.172.772,00 |
| 31.10.2023 | 35,08 | 36,24 | 34,89 | 35,99 | 3,15% | 7.799.224,00 |
| 30.10.2023 | 35,90 | 36,30 | 34,02 | 34,89 | 7,85% | 25.376.604,00 |
| 27.10.2023 | 33,23 | 33,23 | 32,22 | 32,35 | -2,24% | 1.202.815,00 |
| 26.10.2023 | 32,79 | 33,27 | 32,79 | 33,09 | 1,41% | 663.192,00 |
| 25.10.2023 | 32,72 | 32,99 | 32,61 | 32,63 | -1,24% | 658.917,00 |
| 24.10.2023 | 32,76 | 33,25 | 32,67 | 33,04 | 1,54% | 880.330,00 |
| 23.10.2023 | 33,00 | 33,27 | 32,52 | 32,54 | -2,02% | 883.262,00 |
| 20.10.2023 | 33,46 | 33,70 | 33,20 | 33,21 | -0,48% | 1.248.993,00 |
| 19.10.2023 | 33,88 | 34,14 | 33,14 | 33,37 | -2,17% | 1.724.130,00 |
| 18.10.2023 | 34,48 | 34,62 | 34,11 | 34,11 | -1,90% | 1.068.319,00 |
| 17.10.2023 | 34,00 | 35,07 | 34,00 | 34,77 | 1,73% | 1.184.819,00 |
| 16.10.2023 | 33,91 | 34,24 | 33,64 | 34,18 | 1,39% | 1.745.310,00 |
| 13.10.2023 | 33,79 | 33,86 | 33,51 | 33,71 | 0,33% | 1.180.667,00 |
| 12.10.2023 | 33,80 | 33,80 | 33,30 | 33,60 | -0,74% | 1.112.716,00 |
| 11.10.2023 | 33,78 | 34,03 | 33,47 | 33,85 | 1,04% | 1.028.032,00 |
| 10.10.2023 | 33,14 | 33,58 | 32,84 | 33,50 | -0,27% | 1.325.527,00 |
| 09.10.2023 | 32,86 | 33,78 | 32,86 | 33,59 | 1,79% | 1.367.953,00 |
| 06.10.2023 | 32,79 | 33,27 | 32,48 | 33,00 | 0,00% | 796.879,00 |
| 05.10.2023 | 33,15 | 33,29 | 32,74 | 33,00 | -0,30% | 821.337,00 |
| 04.10.2023 | 32,88 | 33,16 | 32,61 | 33,10 | 1,13% | 1.228.380,00 |
| 03.10.2023 | 32,90 | 33,19 | 32,50 | 32,73 | -1,33% | 1.865.748,00 |
| 02.10.2023 | 33,46 | 33,75 | 32,88 | 33,17 | -1,07% | 1.578.695,00 |
| 29.09.2023 | 33,69 | 34,08 | 33,30 | 33,53 | 0,69% | 1.506.037,00 |
| 28.09.2023 | 32,83 | 33,39 | 32,83 | 33,30 | -0,24% | 949.570,00 |
| 27.09.2023 | 34,13 | 34,30 | 33,29 | 33,38 | -1,79% | 1.000.526,00 |
| 26.09.2023 | 34,58 | 34,58 | 33,64 | 33,99 | -2,33% | 1.456.181,00 |
| 25.09.2023 | 34,59 | 34,81 | 34,40 | 34,80 | 0,40% | 1.550.637,00 |
| 22.09.2023 | 35,38 | 35,49 | 34,65 | 34,66 | -1,65% | 1.407.291,00 |
| 21.09.2023 | 36,17 | 36,31 | 34,93 | 35,24 | -3,90% | 2.197.918,00 |
| 20.09.2023 | 36,60 | 37,01 | 36,50 | 36,67 | 0,63% | 775.421,00 |
| 19.09.2023 | 36,23 | 36,57 | 36,21 | 36,44 | 0,41% | 1.256.472,00 |
| 18.09.2023 | 36,50 | 36,67 | 36,20 | 36,29 | -0,36% | 902.366,00 |
| 15.09.2023 | 36,74 | 36,88 | 36,12 | 36,42 | -1,33% | 1.881.633,00 |
| 14.09.2023 | 36,79 | 37,11 | 36,79 | 36,91 | 1,12% | 903.971,00 |
| 13.09.2023 | 36,74 | 36,81 | 36,34 | 36,50 | -0,68% | 908.117,00 |
| 12.09.2023 | 36,44 | 36,79 | 36,44 | 36,75 | 0,41% | 1.279.966,00 |
| 11.09.2023 | 37,05 | 37,17 | 36,52 | 36,60 | -1,21% | 1.066.921,00 |
| 08.09.2023 | 37,60 | 37,60 | 37,01 | 37,05 | -1,44% | 951.876,00 |
| 07.09.2023 | 37,76 | 37,84 | 37,38 | 37,59 | -0,69% | 1.182.271,00 |
| 06.09.2023 | 37,54 | 37,91 | 37,32 | 37,85 | 1,01% | 896.445,00 |
| 05.09.2023 | 38,50 | 38,72 | 37,47 | 37,47 | -3,05% | 821.385,00 |
| 01.09.2023 | 38,71 | 38,99 | 38,49 | 38,65 | 0,10% | 382.311,00 |
| 31.08.2023 | 38,60 | 38,75 | 38,50 | 38,61 | -0,23% | 544.419,00 |
| 30.08.2023 | 38,59 | 38,73 | 38,36 | 38,70 | 0,52% | 800.414,00 |
| 29.08.2023 | 38,47 | 38,59 | 38,33 | 38,50 | 0,13% | 525.436,00 |