Safehold
[WKN: A2PEU1 | ISIN: US78645L1008]
Aktienkurse
29,300$ -0,95%
Echtzeit-Aktienkurs Safehold
Bid: Ask:

Aktienkurse zur Safehold Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 19,99 20,23 19,93 20,18 1,66% 326.109,00
26.03.2024 20,61 20,61 19,82 19,85 -2,31% 281.012,00
25.03.2024 20,61 20,90 20,31 20,32 -1,50% 244.351,00
22.03.2024 21,16 21,16 20,47 20,63 -2,18% 267.252,00
21.03.2024 20,93 21,83 20,92 21,09 1,39% 497.117,00
20.03.2024 19,78 20,95 19,78 20,80 4,21% 544.905,00
19.03.2024 19,77 20,17 19,54 19,96 1,01% 639.556,00
18.03.2024 19,64 20,03 19,50 19,76 0,41% 420.184,00
15.03.2024 19,59 20,06 19,49 19,68 -0,91% 785.791,00
14.03.2024 20,18 20,19 19,62 19,86 -1,97% 261.960,00
13.03.2024 20,39 20,52 20,19 20,26 -0,83% 175.106,00
12.03.2024 20,68 20,68 20,19 20,43 -1,92% 179.079,00
11.03.2024 21,13 21,27 20,77 20,83 -1,65% 141.785,00
08.03.2024 20,75 21,41 20,50 21,18 4,08% 468.842,00
07.03.2024 20,37 20,55 20,04 20,35 -0,59% 291.266,00
06.03.2024 20,49 20,68 20,24 20,47 0,84% 152.774,00
05.03.2024 20,40 21,05 20,25 20,30 -1,46% 408.445,00
04.03.2024 20,80 20,90 20,18 20,60 -1,15% 266.393,00
01.03.2024 20,16 20,87 19,87 20,84 3,58% 422.248,00
29.02.2024 19,98 20,53 19,92 20,12 2,97% 393.958,00
28.02.2024 19,50 20,04 19,50 19,54 -1,16% 382.702,00
27.02.2024 20,00 20,10 19,62 19,77 0,56% 338.066,00
26.02.2024 20,05 20,19 19,52 19,66 -2,87% 331.806,00
23.02.2024 20,17 20,50 20,00 20,24 -0,20% 139.767,00
22.02.2024 20,61 20,82 20,24 20,28 -2,22% 247.020,00
21.02.2024 20,81 21,11 20,73 20,74 -1,05% 324.092,00
20.02.2024 20,90 21,25 20,81 20,96 -1,32% 228.667,00
16.02.2024 21,01 21,47 20,74 21,24 -1,26% 286.586,00
15.02.2024 20,55 21,67 20,55 21,51 6,70% 832.862,00
14.02.2024 19,90 20,45 19,48 20,16 2,80% 554.865,00
13.02.2024 19,97 20,20 19,17 19,61 -5,86% 490.797,00
12.02.2024 20,75 21,25 20,65 20,83 1,21% 282.071,00
09.02.2024 20,71 20,73 20,35 20,58 -0,10% 302.053,00
08.02.2024 20,21 20,80 20,09 20,60 1,88% 207.342,00
07.02.2024 20,53 20,53 20,09 20,22 -1,17% 383.537,00
06.02.2024 20,43 20,72 20,32 20,46 -0,24% 355.361,00
05.02.2024 20,25 20,89 20,10 20,51 -0,82% 399.347,00
02.02.2024 20,66 20,86 20,18 20,68 -1,38% 391.867,00
01.02.2024 19,99 20,98 19,91 20,97 5,59% 415.651,00
31.01.2024 20,49 20,70 19,76 19,86 -2,69% 359.854,00
30.01.2024 20,70 20,81 20,31 20,41 -2,67% 203.244,00
29.01.2024 20,53 20,98 20,30 20,97 2,19% 263.725,00
26.01.2024 20,75 21,08 20,52 20,52 -0,15% 221.629,00
25.01.2024 20,99 21,13 20,46 20,55 0,29% 204.438,00
24.01.2024 21,66 21,66 20,38 20,49 -3,39% 224.268,00
23.01.2024 22,17 22,26 20,92 21,21 0,52% 314.870,00
22.01.2024 20,45 21,43 20,44 21,10 4,09% 347.426,00
19.01.2024 19,62 20,36 19,35 20,27 3,90% 360.993,00
18.01.2024 20,05 20,05 19,24 19,51 -2,01% 318.119,00
17.01.2024 20,97 20,99 19,61 19,91 -7,52% 472.970,00
16.01.2024 21,69 21,96 21,45 21,53 -2,36% 342.163,00
12.01.2024 22,28 22,42 21,84 22,05 1,19% 247.458,00
11.01.2024 22,42 22,42 21,56 21,79 -2,77% 447.020,00
10.01.2024 22,60 22,83 22,34 22,41 -1,28% 353.605,00
09.01.2024 22,81 22,81 22,42 22,70 -1,90% 474.861,00
08.01.2024 22,70 23,20 22,70 23,14 1,40% 369.027,00
05.01.2024 22,77 23,21 22,54 22,82 -1,21% 217.433,00
04.01.2024 23,45 23,50 22,93 23,10 0,35% 277.605,00
03.01.2024 23,32 23,46 22,57 23,02 -2,87% 332.300,00
02.01.2024 23,40 24,03 23,30 23,70 1,28% 289.993,00
29.12.2023 23,61 23,74 23,14 23,40 -1,39% 468.834,00
28.12.2023 23,00 23,73 23,00 23,73 2,15% 499.376,00
27.12.2023 22,84 23,55 22,79 23,23 1,80% 346.842,00
26.12.2023 22,65 22,88 22,43 22,82 1,74% 172.152,00
22.12.2023 22,68 23,12 22,29 22,43 -0,53% 200.047,00
21.12.2023 22,53 22,60 22,15 22,55 1,81% 246.990,00
20.12.2023 22,50 22,99 22,11 22,15 -2,38% 330.873,00
19.12.2023 23,00 23,20 22,67 22,69 -0,04% 470.205,00
18.12.2023 22,83 23,29 22,58 22,70 -0,48% 532.487,00
15.12.2023 23,53 23,68 22,35 22,81 -3,27% 1.648.165,00
14.12.2023 23,04 23,90 22,96 23,58 6,36% 773.327,00
13.12.2023 21,12 22,50 20,65 22,17 4,62% 554.526,00
12.12.2023 21,41 21,59 21,03 21,19 -1,26% 389.436,00
11.12.2023 21,86 22,33 21,45 21,46 -1,69% 466.475,00
08.12.2023 21,79 22,08 21,36 21,83 -0,27% 351.139,00
07.12.2023 21,83 21,93 21,39 21,89 0,55% 500.773,00
06.12.2023 22,00 22,86 21,70 21,77 -0,82% 526.462,00
05.12.2023 22,10 22,26 21,70 21,95 -0,72% 511.123,00
04.12.2023 21,55 22,22 21,50 22,11 1,56% 661.577,00
01.12.2023 19,77 21,84 19,60 21,77 10,56% 815.979,00
30.11.2023 20,00 20,00 19,50 19,69 -0,46% 706.132,00
29.11.2023 19,56 19,98 19,53 19,78 2,49% 352.421,00
28.11.2023 19,36 19,63 19,22 19,30 -1,53% 411.027,00
27.11.2023 19,31 19,76 19,17 19,60 0,56% 409.884,00
24.11.2023 19,44 19,69 19,22 19,49 0,78% 448.045,00
22.11.2023 19,12 19,51 19,04 19,34 3,04% 657.924,00
21.11.2023 18,64 18,82 18,17 18,77 -0,64% 474.385,00
20.11.2023 18,75 18,93 18,54 18,89 1,72% 504.825,00
17.11.2023 18,86 18,86 18,40 18,57 -0,48% 444.716,00
16.11.2023 19,30 19,46 18,63 18,66 -3,72% 318.395,00
15.11.2023 19,13 19,93 19,04 19,38 1,15% 550.101,00
14.11.2023 17,82 19,33 17,74 19,16 14,39% 1.408.546,00
13.11.2023 16,74 16,89 16,45 16,75 -1,00% 493.390,00
10.11.2023 16,76 17,06 16,27 16,92 1,87% 650.813,00
09.11.2023 17,15 17,32 16,55 16,61 -1,72% 370.460,00
08.11.2023 17,21 17,32 16,77 16,90 -2,20% 318.943,00
07.11.2023 17,55 17,64 16,84 17,28 -2,10% 450.173,00
06.11.2023 17,79 17,92 17,57 17,65 -0,79% 489.163,00
03.11.2023 17,07 18,06 16,95 17,79 6,91% 613.791,00
02.11.2023 16,43 16,77 16,14 16,64 4,79% 542.940,00