19,690$
-0,30%
Echtzeit-Aktienkurs City Office REIT
Bid:
Ask:
Aktienkurse zur City Office REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,71 | 19,74 | 19,60 | 19,69 | -0,30% | 3.690,00 |
| 05.09.2024 | 19,90 | 19,90 | 19,75 | 19,75 | 0,51% | 4.127,00 |
| 04.09.2024 | 19,43 | 19,85 | 19,43 | 19,65 | -0,76% | 6.053,00 |
| 03.09.2024 | 19,81 | 19,81 | 19,70 | 19,80 | -1,59% | 2.326,00 |
| 30.08.2024 | 18,75 | 20,89 | 18,75 | 20,12 | 7,31% | 96.575,00 |
| 29.08.2024 | 18,75 | 18,75 | 18,66 | 18,75 | -0,27% | 3.836,00 |
| 28.08.2024 | 18,70 | 18,80 | 18,66 | 18,80 | 0,11% | 2.940,00 |
| 27.08.2024 | 18,79 | 18,79 | 18,71 | 18,78 | -0,05% | 3.381,00 |
| 26.08.2024 | 18,74 | 18,79 | 18,74 | 18,79 | -0,37% | 497,00 |
| 23.08.2024 | 18,76 | 18,88 | 18,76 | 18,86 | 0,37% | 3.001,00 |
| 22.08.2024 | 18,85 | 18,85 | 18,71 | 18,79 | 0,75% | 1.553,00 |
| 21.08.2024 | 18,72 | 18,80 | 18,65 | 18,65 | -0,90% | 3.343,00 |
| 20.08.2024 | 18,87 | 18,87 | 18,70 | 18,82 | -0,05% | 2.413,00 |
| 19.08.2024 | 18,28 | 18,83 | 18,25 | 18,83 | 2,90% | 1.493,00 |
| 16.08.2024 | 18,55 | 18,70 | 18,30 | 18,30 | -1,61% | 3.537,00 |
| 15.08.2024 | 18,72 | 18,72 | 18,38 | 18,60 | 1,15% | 2.202,00 |
| 14.08.2024 | 18,02 | 18,50 | 18,02 | 18,39 | 2,64% | 4.296,00 |
| 13.08.2024 | 17,83 | 17,92 | 17,76 | 17,92 | 0,08% | 4.290,00 |
| 12.08.2024 | 18,04 | 18,04 | 17,90 | 17,90 | -0,06% | 3.178,00 |
| 09.08.2024 | 17,60 | 17,98 | 17,60 | 17,91 | 0,51% | 3.272,00 |
| 08.08.2024 | 18,04 | 18,04 | 17,82 | 17,82 | 0,11% | 3.260,00 |
| 07.08.2024 | 17,80 | 17,80 | 17,72 | 17,80 | 0,56% | 3.795,00 |
| 06.08.2024 | 17,75 | 18,50 | 17,70 | 17,70 | -0,19% | 7.363,00 |
| 05.08.2024 | 17,89 | 17,89 | 17,71 | 17,73 | -0,93% | 5.198,00 |
| 02.08.2024 | 17,92 | 17,97 | 17,89 | 17,90 | -0,56% | 13.031,00 |
| 01.08.2024 | 18,20 | 18,21 | 17,89 | 18,00 | 0,00% | 6.869,00 |
| 31.07.2024 | 18,10 | 18,23 | 17,95 | 18,00 | 0,00% | 5.594,00 |
| 30.07.2024 | 18,00 | 18,04 | 17,95 | 18,00 | 0,11% | 4.504,00 |
| 29.07.2024 | 17,98 | 18,12 | 17,86 | 17,98 | 1,52% | 21.777,00 |
| 26.07.2024 | 17,71 | 17,85 | 17,60 | 17,71 | 0,26% | 16.869,00 |
| 25.07.2024 | 17,98 | 17,98 | 17,60 | 17,66 | 1,05% | 2.119,00 |
| 24.07.2024 | 17,99 | 17,99 | 17,40 | 17,48 | -2,83% | 8.850,00 |
| 23.07.2024 | 18,02 | 18,02 | 17,98 | 17,99 | -0,17% | 2.719,00 |
| 22.07.2024 | 18,00 | 18,02 | 18,00 | 18,02 | 0,61% | 1.199,00 |
| 19.07.2024 | 18,00 | 18,00 | 17,91 | 17,91 | -0,28% | 3.726,00 |
| 18.07.2024 | 18,00 | 18,07 | 17,90 | 17,96 | -0,44% | 4.962,00 |
| 17.07.2024 | 18,00 | 18,09 | 17,99 | 18,04 | 0,56% | 27.832,00 |
| 16.07.2024 | 18,05 | 18,05 | 17,90 | 17,94 | -0,83% | 14.166,00 |
| 15.07.2024 | 18,12 | 18,12 | 18,01 | 18,09 | 0,44% | 2.796,00 |
| 12.07.2024 | 18,12 | 18,20 | 18,00 | 18,01 | -0,66% | 13.992,00 |
| 11.07.2024 | 18,19 | 18,21 | 18,12 | 18,13 | -0,33% | 2.297,00 |
| 10.07.2024 | 18,35 | 18,35 | 18,05 | 18,19 | -3,04% | 3.639,00 |
| 09.07.2024 | 18,72 | 18,90 | 18,70 | 18,76 | 0,54% | 4.148,00 |
| 08.07.2024 | 18,92 | 18,92 | 18,51 | 18,66 | 0,92% | 2.007,00 |
| 05.07.2024 | 18,20 | 18,49 | 18,20 | 18,49 | 1,65% | 2.216,00 |
| 03.07.2024 | 18,45 | 18,45 | 18,19 | 18,19 | -1,68% | 3.797,00 |
| 02.07.2024 | 18,25 | 18,93 | 18,25 | 18,50 | 1,37% | 11.995,00 |
| 01.07.2024 | 18,20 | 18,30 | 18,14 | 18,25 | 0,77% | 5.782,00 |
| 28.06.2024 | 18,35 | 18,40 | 18,11 | 18,11 | -2,06% | 4.041,00 |
| 27.06.2024 | 18,16 | 18,49 | 18,16 | 18,49 | 2,44% | 2.521,00 |
| 26.06.2024 | 18,24 | 18,24 | 18,05 | 18,05 | -0,82% | 3.218,00 |
| 25.06.2024 | 18,27 | 18,27 | 18,20 | 18,20 | -0,22% | 792,00 |
| 24.06.2024 | 18,37 | 18,37 | 18,14 | 18,24 | 0,11% | 4.144,00 |
| 21.06.2024 | 18,00 | 18,36 | 18,00 | 18,22 | -0,57% | 3.876,00 |
| 20.06.2024 | 18,14 | 18,33 | 17,89 | 18,33 | 0,19% | 8.856,00 |
| 18.06.2024 | 18,17 | 18,30 | 18,05 | 18,29 | 0,72% | 10.884,00 |
| 17.06.2024 | 18,21 | 18,21 | 17,82 | 18,16 | -0,27% | 3.690,00 |
| 14.06.2024 | 18,12 | 18,21 | 17,86 | 18,21 | -0,44% | 1.119,00 |
| 13.06.2024 | 18,15 | 18,29 | 17,84 | 18,29 | 0,77% | 1.631,00 |
| 12.06.2024 | 17,86 | 18,32 | 17,86 | 18,15 | 2,08% | 4.199,00 |
| 11.06.2024 | 17,96 | 17,96 | 17,78 | 17,78 | -0,95% | 593,00 |
| 10.06.2024 | 17,77 | 18,15 | 17,77 | 17,95 | -0,09% | 2.788,00 |
| 07.06.2024 | 17,75 | 17,97 | 17,75 | 17,97 | 0,17% | 639,00 |
| 05.06.2024 | 17,71 | 18,00 | 17,63 | 17,94 | 1,10% | 6.927,00 |
| 04.06.2024 | 17,76 | 17,76 | 17,74 | 17,74 | 0,68% | 1.677,00 |
| 03.06.2024 | 17,56 | 17,80 | 17,56 | 17,62 | 0,11% | 2.492,00 |
| 31.05.2024 | 17,77 | 17,95 | 17,60 | 17,60 | -0,85% | 3.628,00 |
| 30.05.2024 | 17,63 | 17,75 | 17,63 | 17,75 | -0,22% | 3.558,00 |
| 29.05.2024 | 17,67 | 17,79 | 17,67 | 17,79 | -0,06% | 413,00 |
| 28.05.2024 | 17,83 | 17,83 | 17,65 | 17,80 | 0,45% | 1.817,00 |
| 24.05.2024 | 17,35 | 17,82 | 17,28 | 17,72 | 2,13% | 4.409,00 |
| 23.05.2024 | 17,51 | 17,51 | 17,25 | 17,35 | -0,86% | 4.592,00 |
| 22.05.2024 | 17,77 | 17,80 | 17,50 | 17,50 | -0,17% | 3.332,00 |
| 21.05.2024 | 17,52 | 17,70 | 17,42 | 17,53 | -1,63% | 21.681,00 |
| 20.05.2024 | 17,82 | 18,01 | 17,81 | 17,82 | -1,55% | 15.386,00 |
| 17.05.2024 | 18,00 | 18,12 | 18,00 | 18,10 | -0,22% | 2.932,00 |
| 16.05.2024 | 18,14 | 18,14 | 18,14 | 18,14 | 0,89% | 243,00 |
| 15.05.2024 | 17,95 | 18,09 | 17,95 | 17,98 | 0,22% | 1.835,00 |
| 13.05.2024 | 17,96 | 17,99 | 17,89 | 17,94 | -0,27% | 2.544,00 |
| 10.05.2024 | 17,80 | 17,99 | 17,80 | 17,99 | -0,01% | 2.180,00 |
| 09.05.2024 | 17,87 | 17,99 | 17,75 | 17,99 | -0,06% | 1.437,00 |
| 08.05.2024 | 18,00 | 18,15 | 17,75 | 18,00 | -0,22% | 2.880,00 |
| 07.05.2024 | 17,90 | 18,04 | 17,87 | 18,04 | 1,06% | 4.761,00 |
| 06.05.2024 | 17,85 | 17,85 | 17,85 | 17,85 | -0,22% | 745,00 |
| 03.05.2024 | 17,97 | 18,00 | 17,73 | 17,89 | 2,70% | 3.500,00 |
| 02.05.2024 | 17,48 | 17,89 | 17,29 | 17,42 | -0,34% | 2.147,00 |
| 01.05.2024 | 17,27 | 17,48 | 17,27 | 17,48 | 1,86% | 4.495,00 |
| 30.04.2024 | 17,20 | 17,62 | 17,06 | 17,16 | -0,81% | 5.419,00 |
| 29.04.2024 | 17,41 | 17,41 | 17,00 | 17,30 | -0,57% | 7.647,00 |
| 25.04.2024 | 17,28 | 17,40 | 17,28 | 17,40 | 0,71% | 867,00 |
| 24.04.2024 | 17,28 | 17,40 | 17,28 | 17,28 | -1,27% | 2.387,00 |
| 23.04.2024 | 17,40 | 17,50 | 17,10 | 17,50 | 1,69% | 7.970,00 |
| 22.04.2024 | 17,17 | 17,30 | 17,11 | 17,21 | -0,23% | 2.593,00 |
| 19.04.2024 | 17,25 | 17,27 | 17,25 | 17,25 | -1,43% | 5.606,00 |
| 18.04.2024 | 17,33 | 17,50 | 17,30 | 17,50 | -1,02% | 1.719,00 |
| 17.04.2024 | 17,60 | 17,76 | 17,35 | 17,68 | 2,79% | 19.411,00 |
| 16.04.2024 | 16,94 | 17,20 | 16,94 | 17,20 | 0,58% | 1.859,00 |
| 15.04.2024 | 17,25 | 17,27 | 16,44 | 17,10 | -0,75% | 9.849,00 |
| 12.04.2024 | 17,00 | 17,23 | 16,68 | 17,23 | 0,47% | 1.186,00 |
| 11.04.2024 | 17,50 | 17,50 | 17,15 | 17,15 | -2,00% | 2.218,00 |