29,300$
-0,95%
Echtzeit-Aktienkurs Safehold
Bid:
Ask:
Aktienkurse zur Safehold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 20,81 | 22,02 | 20,81 | 21,19 | 2,37% | 630.580,00 |
| 01.11.2024 | 21,54 | 21,59 | 20,69 | 20,70 | -2,73% | 490.320,00 |
| 31.10.2024 | 22,00 | 22,07 | 21,25 | 21,28 | -4,01% | 707.199,00 |
| 30.10.2024 | 22,88 | 23,08 | 22,16 | 22,17 | -1,38% | 521.056,00 |
| 29.10.2024 | 23,90 | 23,90 | 22,32 | 22,48 | -4,42% | 496.026,00 |
| 28.10.2024 | 23,28 | 23,71 | 23,25 | 23,52 | 2,22% | 352.265,00 |
| 25.10.2024 | 23,41 | 23,46 | 22,97 | 23,01 | -0,73% | 186.307,00 |
| 24.10.2024 | 23,42 | 23,61 | 23,14 | 23,18 | -0,81% | 233.170,00 |
| 23.10.2024 | 23,50 | 23,74 | 23,20 | 23,37 | -1,06% | 262.641,00 |
| 22.10.2024 | 23,50 | 23,86 | 23,35 | 23,62 | 0,25% | 256.793,00 |
| 21.10.2024 | 24,47 | 24,61 | 23,55 | 23,56 | -4,23% | 273.265,00 |
| 18.10.2024 | 24,71 | 24,71 | 24,40 | 24,60 | 0,12% | 157.671,00 |
| 17.10.2024 | 25,08 | 25,09 | 24,42 | 24,57 | -2,65% | 264.364,00 |
| 16.10.2024 | 24,83 | 25,36 | 24,83 | 25,24 | 2,02% | 321.422,00 |
| 15.10.2024 | 24,68 | 25,13 | 24,65 | 24,74 | 1,10% | 315.463,00 |
| 14.10.2024 | 24,41 | 24,65 | 24,30 | 24,47 | -0,29% | 452.579,00 |
| 11.10.2024 | 24,65 | 25,07 | 24,45 | 24,54 | 0,04% | 278.977,00 |
| 10.10.2024 | 24,37 | 24,69 | 24,21 | 24,53 | 0,00% | 339.259,00 |
| 09.10.2024 | 24,51 | 24,77 | 24,47 | 24,53 | -0,49% | 316.699,00 |
| 08.10.2024 | 24,54 | 24,75 | 24,35 | 24,65 | 0,49% | 233.247,00 |
| 07.10.2024 | 24,65 | 24,98 | 24,46 | 24,53 | -1,45% | 376.686,00 |
| 04.10.2024 | 25,61 | 25,61 | 24,70 | 24,89 | -2,55% | 395.879,00 |
| 03.10.2024 | 25,72 | 26,13 | 25,41 | 25,54 | -1,31% | 372.635,00 |
| 02.10.2024 | 25,43 | 25,99 | 25,42 | 25,88 | 0,70% | 261.652,00 |
| 01.10.2024 | 26,21 | 26,22 | 25,65 | 25,70 | -2,02% | 365.603,00 |
| 30.09.2024 | 26,04 | 26,34 | 25,51 | 26,23 | -0,30% | 542.874,00 |
| 27.09.2024 | 26,74 | 26,96 | 26,28 | 26,31 | -0,49% | 196.245,00 |
| 26.09.2024 | 26,64 | 26,73 | 26,17 | 26,44 | -0,08% | 296.740,00 |
| 25.09.2024 | 26,99 | 27,12 | 26,37 | 26,46 | -2,58% | 412.709,00 |
| 24.09.2024 | 27,11 | 27,45 | 27,01 | 27,16 | 0,07% | 856.798,00 |
| 23.09.2024 | 27,27 | 27,48 | 27,07 | 27,14 | 0,71% | 352.476,00 |
| 20.09.2024 | 27,42 | 27,53 | 26,74 | 26,95 | -1,96% | 905.077,00 |
| 19.09.2024 | 28,80 | 28,80 | 27,29 | 27,49 | -1,26% | 445.191,00 |
| 18.09.2024 | 27,87 | 28,40 | 27,45 | 27,84 | 2,35% | 417.580,00 |
| 17.09.2024 | 26,77 | 27,33 | 26,51 | 27,20 | 2,18% | 464.237,00 |
| 16.09.2024 | 26,76 | 26,94 | 26,60 | 26,62 | 0,04% | 417.572,00 |
| 13.09.2024 | 26,00 | 26,62 | 25,84 | 26,61 | 3,50% | 486.773,00 |
| 12.09.2024 | 25,69 | 25,95 | 25,60 | 25,71 | 0,90% | 351.343,00 |
| 11.09.2024 | 25,05 | 25,52 | 24,84 | 25,48 | 0,71% | 410.592,00 |
| 10.09.2024 | 24,64 | 25,36 | 24,64 | 25,30 | 2,68% | 375.501,00 |
| 09.09.2024 | 24,46 | 24,76 | 24,16 | 24,64 | 0,61% | 279.722,00 |
| 06.09.2024 | 24,85 | 25,08 | 24,41 | 24,49 | -1,45% | 424.490,00 |
| 05.09.2024 | 25,13 | 25,51 | 24,73 | 24,85 | -0,40% | 343.239,00 |
| 04.09.2024 | 24,43 | 25,16 | 24,43 | 24,95 | 1,80% | 226.796,00 |
| 03.09.2024 | 24,71 | 24,98 | 24,47 | 24,51 | -2,19% | 288.039,00 |
| 30.08.2024 | 24,94 | 25,13 | 24,41 | 25,06 | 1,05% | 422.795,00 |
| 29.08.2024 | 25,11 | 25,22 | 24,80 | 24,80 | -0,88% | 222.643,00 |
| 28.08.2024 | 25,33 | 25,63 | 25,00 | 25,02 | -1,30% | 324.528,00 |
| 27.08.2024 | 25,36 | 25,48 | 25,07 | 25,35 | -1,02% | 299.085,00 |
| 26.08.2024 | 25,67 | 26,05 | 25,60 | 25,61 | 0,47% | 338.336,00 |
| 23.08.2024 | 24,35 | 25,53 | 24,18 | 25,49 | 5,68% | 329.865,00 |
| 22.08.2024 | 23,84 | 24,17 | 23,74 | 24,12 | 1,01% | 175.950,00 |
| 21.08.2024 | 23,83 | 23,92 | 23,59 | 23,88 | 0,63% | 165.121,00 |
| 20.08.2024 | 23,77 | 23,91 | 23,60 | 23,73 | -0,63% | 203.627,00 |
| 19.08.2024 | 23,69 | 23,89 | 23,56 | 23,88 | 1,27% | 246.394,00 |
| 16.08.2024 | 23,70 | 24,08 | 23,53 | 23,58 | -0,59% | 232.198,00 |
| 15.08.2024 | 23,50 | 23,98 | 23,28 | 23,72 | 2,07% | 258.403,00 |
| 14.08.2024 | 23,41 | 23,44 | 23,06 | 23,24 | -0,39% | 265.633,00 |
| 13.08.2024 | 23,11 | 23,52 | 22,91 | 23,33 | 2,10% | 227.865,00 |
| 12.08.2024 | 22,78 | 22,86 | 22,40 | 22,85 | -0,39% | 251.277,00 |
| 09.08.2024 | 23,04 | 23,08 | 22,76 | 22,94 | -0,35% | 229.663,00 |
| 08.08.2024 | 22,62 | 23,16 | 22,47 | 23,02 | 2,27% | 363.209,00 |
| 07.08.2024 | 23,13 | 23,20 | 22,31 | 22,51 | -1,79% | 418.882,00 |
| 06.08.2024 | 22,40 | 23,19 | 22,37 | 22,92 | 1,69% | 428.645,00 |
| 05.08.2024 | 21,79 | 23,01 | 21,66 | 22,54 | -3,39% | 394.524,00 |
| 02.08.2024 | 22,60 | 23,34 | 22,45 | 23,33 | 1,35% | 514.856,00 |
| 01.08.2024 | 23,24 | 23,51 | 22,61 | 23,02 | -0,52% | 393.447,00 |
| 31.07.2024 | 23,30 | 23,76 | 22,97 | 23,14 | -0,13% | 451.883,00 |
| 30.07.2024 | 22,67 | 23,18 | 22,06 | 23,17 | 2,39% | 275.600,00 |
| 29.07.2024 | 22,83 | 22,95 | 22,44 | 22,63 | -0,66% | 265.890,00 |
| 26.07.2024 | 22,72 | 22,95 | 22,24 | 22,78 | 2,34% | 192.912,00 |
| 25.07.2024 | 22,06 | 22,82 | 22,02 | 22,26 | 1,18% | 313.005,00 |
| 24.07.2024 | 22,50 | 23,10 | 21,99 | 22,00 | -2,44% | 498.975,00 |
| 23.07.2024 | 22,00 | 22,67 | 21,77 | 22,55 | 2,13% | 322.247,00 |
| 22.07.2024 | 21,88 | 22,29 | 21,72 | 22,08 | 0,14% | 272.379,00 |
| 19.07.2024 | 22,12 | 22,32 | 21,90 | 22,05 | -0,23% | 216.232,00 |
| 18.07.2024 | 22,46 | 23,06 | 21,94 | 22,10 | -2,69% | 475.858,00 |
| 17.07.2024 | 22,15 | 22,87 | 22,13 | 22,71 | 2,25% | 511.162,00 |
| 16.07.2024 | 21,82 | 22,24 | 21,60 | 22,21 | 3,11% | 365.784,00 |
| 15.07.2024 | 21,19 | 21,78 | 20,97 | 21,54 | 2,96% | 404.449,00 |
| 12.07.2024 | 21,00 | 21,31 | 20,91 | 20,92 | 0,63% | 446.319,00 |
| 11.07.2024 | 19,48 | 20,87 | 19,48 | 20,79 | 10,00% | 590.336,00 |
| 10.07.2024 | 18,75 | 18,95 | 18,71 | 18,90 | 1,12% | 195.694,00 |
| 09.07.2024 | 18,77 | 18,77 | 18,45 | 18,69 | -0,85% | 203.670,00 |
| 08.07.2024 | 18,86 | 19,16 | 18,67 | 18,85 | 0,53% | 397.154,00 |
| 05.07.2024 | 18,76 | 18,82 | 18,58 | 18,75 | -0,21% | 192.640,00 |
| 03.07.2024 | 18,65 | 18,93 | 18,51 | 18,79 | 1,62% | 164.457,00 |
| 02.07.2024 | 18,71 | 18,82 | 18,46 | 18,49 | -0,70% | 284.018,00 |
| 01.07.2024 | 19,24 | 19,28 | 18,52 | 18,62 | -3,47% | 255.101,00 |
| 28.06.2024 | 19,43 | 19,43 | 18,99 | 19,29 | 0,78% | 1.249.124,00 |
| 27.06.2024 | 18,74 | 19,15 | 18,65 | 19,14 | 2,08% | 301.376,00 |
| 26.06.2024 | 18,56 | 18,85 | 18,54 | 18,75 | 0,21% | 293.746,00 |
| 25.06.2024 | 19,21 | 19,21 | 18,69 | 18,71 | -3,21% | 208.769,00 |
| 24.06.2024 | 19,00 | 19,49 | 18,94 | 19,33 | 2,01% | 277.539,00 |
| 21.06.2024 | 18,57 | 19,06 | 18,49 | 18,95 | 2,38% | 787.213,00 |
| 20.06.2024 | 18,16 | 18,52 | 18,16 | 18,51 | 0,71% | 266.053,00 |
| 18.06.2024 | 18,50 | 18,64 | 18,33 | 18,38 | -0,16% | 246.328,00 |
| 17.06.2024 | 18,66 | 18,66 | 18,11 | 18,41 | -1,81% | 337.758,00 |
| 14.06.2024 | 18,61 | 18,79 | 18,50 | 18,75 | 0,37% | 345.004,00 |
| 13.06.2024 | 18,85 | 18,93 | 18,53 | 18,68 | -1,16% | 276.574,00 |