16,120$
-5,90%
Echtzeit-Aktienkurs Cohen & Steers Quality Income Realty Fund Inc
Bid:
Ask:
Aktienkurse zur Cohen & Steers Quality Income Realty Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 11,75 | 11,82 | 11,70 | 11,72 | -0,09% | 420.723,00 |
| 04.12.2025 | 11,80 | 11,86 | 11,70 | 11,73 | -0,42% | 601.856,00 |
| 03.12.2025 | 11,82 | 11,90 | 11,78 | 11,78 | -0,17% | 359.848,00 |
| 02.12.2025 | 11,94 | 11,94 | 11,78 | 11,80 | -0,51% | 463.104,00 |
| 01.12.2025 | 12,00 | 12,00 | 11,85 | 11,86 | -1,25% | 493.983,00 |
| 28.11.2025 | 12,02 | 12,04 | 11,93 | 12,01 | 0,59% | 302.604,00 |
| 26.11.2025 | 11,81 | 11,98 | 11,78 | 11,94 | 1,44% | 343.644,00 |
| 25.11.2025 | 11,74 | 11,85 | 11,71 | 11,77 | 0,60% | 388.675,00 |
| 24.11.2025 | 11,67 | 11,70 | 11,57 | 11,70 | 1,12% | 474.943,00 |
| 21.11.2025 | 11,45 | 11,62 | 11,45 | 11,57 | 1,14% | 539.689,00 |
| 20.11.2025 | 11,56 | 11,66 | 11,43 | 11,44 | -0,52% | 403.142,00 |
| 19.11.2025 | 11,73 | 11,74 | 11,49 | 11,50 | -1,37% | 442.194,00 |
| 18.11.2025 | 11,68 | 11,74 | 11,58 | 11,66 | 0,09% | 445.073,00 |
| 17.11.2025 | 11,87 | 11,88 | 11,63 | 11,65 | -1,35% | 532.606,00 |
| 14.11.2025 | 11,84 | 11,88 | 11,76 | 11,81 | 0,00% | 468.238,00 |
| 13.11.2025 | 11,97 | 12,03 | 11,81 | 11,81 | -1,83% | 335.387,00 |
| 12.11.2025 | 12,15 | 12,17 | 12,03 | 12,03 | -1,23% | 294.849,00 |
| 11.11.2025 | 12,05 | 12,22 | 12,05 | 12,18 | 0,83% | 242.262,00 |
| 10.11.2025 | 12,01 | 12,14 | 12,01 | 12,08 | 0,75% | 324.946,00 |
| 07.11.2025 | 11,86 | 12,02 | 11,86 | 11,99 | 0,84% | 270.224,00 |
| 06.11.2025 | 11,94 | 12,00 | 11,89 | 11,89 | -0,67% | 266.534,00 |
| 05.11.2025 | 11,94 | 12,04 | 11,91 | 11,97 | 0,34% | 364.937,00 |
| 04.11.2025 | 11,91 | 12,03 | 11,91 | 11,93 | -0,50% | 277.068,00 |
| 03.11.2025 | 12,00 | 12,04 | 11,87 | 11,99 | -0,83% | 411.454,00 |
| 31.10.2025 | 12,09 | 12,12 | 11,93 | 12,09 | 0,42% | 325.887,00 |
| 30.10.2025 | 11,95 | 12,11 | 11,95 | 12,04 | 0,92% | 392.547,00 |
| 29.10.2025 | 12,18 | 12,19 | 11,90 | 11,93 | -2,37% | 509.206,00 |
| 28.10.2025 | 12,50 | 12,50 | 12,22 | 12,22 | -2,24% | 379.755,00 |
| 27.10.2025 | 12,44 | 12,50 | 12,37 | 12,50 | 0,64% | 246.891,00 |
| 24.10.2025 | 12,39 | 12,48 | 12,39 | 12,42 | 0,49% | 221.938,00 |
| 23.10.2025 | 12,41 | 12,45 | 12,29 | 12,36 | -0,16% | 199.469,00 |
| 22.10.2025 | 12,37 | 12,45 | 12,35 | 12,38 | 0,08% | 193.484,00 |
| 21.10.2025 | 12,42 | 12,49 | 12,37 | 12,37 | -0,40% | 199.991,00 |
| 20.10.2025 | 12,35 | 12,43 | 12,35 | 12,42 | 1,06% | 264.158,00 |
| 17.10.2025 | 12,31 | 12,36 | 12,21 | 12,29 | -0,16% | 219.726,00 |
| 16.10.2025 | 12,40 | 12,43 | 12,28 | 12,31 | 0,00% | 229.138,00 |
| 15.10.2025 | 12,20 | 12,38 | 12,20 | 12,31 | 1,40% | 271.981,00 |
| 14.10.2025 | 12,04 | 12,16 | 12,03 | 12,14 | 0,08% | 235.061,00 |
| 13.10.2025 | 12,08 | 12,14 | 12,02 | 12,13 | 0,75% | 294.404,00 |
| 10.10.2025 | 12,22 | 12,24 | 12,02 | 12,04 | -1,47% | 352.583,00 |
| 09.10.2025 | 12,37 | 12,44 | 12,15 | 12,22 | -0,89% | 357.581,00 |
| 08.10.2025 | 12,41 | 12,41 | 12,31 | 12,33 | -0,64% | 278.852,00 |
| 07.10.2025 | 12,42 | 12,44 | 12,33 | 12,41 | 0,40% | 409.244,00 |
| 06.10.2025 | 12,47 | 12,49 | 12,35 | 12,36 | -0,56% | 254.461,00 |
| 02.10.2025 | 12,51 | 12,54 | 12,37 | 12,43 | -0,56% | 277.401,00 |
| 01.10.2025 | 12,42 | 12,61 | 12,42 | 12,50 | 0,24% | 343.829,00 |
| 30.09.2025 | 12,47 | 12,50 | 12,37 | 12,47 | 0,16% | 329.652,00 |
| 29.09.2025 | 12,43 | 12,45 | 12,33 | 12,45 | 0,48% | 289.415,00 |
| 26.09.2025 | 12,33 | 12,46 | 12,31 | 12,39 | 0,90% | 303.350,00 |
| 25.09.2025 | 12,32 | 12,41 | 12,28 | 12,28 | -0,73% | 358.948,00 |
| 24.09.2025 | 12,50 | 12,55 | 12,36 | 12,37 | -0,80% | 357.187,00 |
| 23.09.2025 | 12,45 | 12,52 | 12,42 | 12,47 | 0,16% | 310.404,00 |
| 22.09.2025 | 12,45 | 12,47 | 12,36 | 12,45 | 0,48% | 328.538,00 |
| 19.09.2025 | 12,55 | 12,55 | 12,37 | 12,39 | -0,88% | 390.367,00 |
| 18.09.2025 | 12,54 | 12,59 | 12,43 | 12,50 | 0,16% | 395.665,00 |
| 17.09.2025 | 12,41 | 12,63 | 12,41 | 12,48 | 0,24% | 346.449,00 |
| 16.09.2025 | 12,59 | 12,71 | 12,45 | 12,45 | -1,58% | 776.908,00 |
| 15.09.2025 | 12,74 | 12,74 | 12,65 | 12,65 | -0,32% | 233.558,00 |
| 12.09.2025 | 12,67 | 12,74 | 12,65 | 12,69 | 0,00% | 266.038,00 |
| 11.09.2025 | 12,55 | 12,74 | 12,54 | 12,69 | 1,60% | 399.090,00 |
| 10.09.2025 | 12,52 | 12,59 | 12,48 | 12,49 | -0,08% | 313.508,00 |
| 09.09.2025 | 12,53 | 12,54 | 12,45 | 12,50 | -0,64% | 355.615,00 |
| 08.09.2025 | 12,63 | 12,65 | 12,51 | 12,58 | -0,40% | 410.143,00 |
| 05.09.2025 | 12,51 | 12,67 | 12,51 | 12,63 | 1,45% | 279.668,00 |
| 04.09.2025 | 12,43 | 12,47 | 12,38 | 12,45 | 0,97% | 205.961,00 |
| 03.09.2025 | 12,40 | 12,45 | 12,32 | 12,33 | -0,64% | 526.414,00 |
| 02.09.2025 | 12,51 | 12,51 | 12,39 | 12,41 | -1,04% | 403.741,00 |
| 29.08.2025 | 12,54 | 12,59 | 12,43 | 12,54 | 0,24% | 451.780,00 |
| 28.08.2025 | 12,48 | 12,51 | 12,40 | 12,51 | 0,24% | 317.964,00 |
| 27.08.2025 | 12,47 | 12,57 | 12,41 | 12,48 | 0,08% | 248.594,00 |
| 26.08.2025 | 12,53 | 12,55 | 12,37 | 12,47 | -0,16% | 344.913,00 |
| 25.08.2025 | 12,56 | 12,57 | 12,49 | 12,49 | -0,64% | 295.193,00 |
| 22.08.2025 | 12,40 | 12,62 | 12,37 | 12,57 | 1,70% | 435.743,00 |
| 21.08.2025 | 12,32 | 12,40 | 12,26 | 12,36 | -0,32% | 268.755,00 |
| 20.08.2025 | 12,33 | 12,44 | 12,31 | 12,40 | 0,90% | 220.108,00 |
| 19.08.2025 | 12,11 | 12,29 | 12,11 | 12,29 | 1,65% | 209.312,00 |
| 18.08.2025 | 12,15 | 12,23 | 12,09 | 12,09 | -0,41% | 196.537,00 |
| 15.08.2025 | 12,12 | 12,23 | 12,12 | 12,14 | -0,08% | 242.601,00 |
| 14.08.2025 | 12,15 | 12,18 | 12,08 | 12,15 | -0,16% | 213.528,00 |
| 13.08.2025 | 12,11 | 12,20 | 12,10 | 12,17 | 0,58% | 367.823,00 |
| 12.08.2025 | 12,18 | 12,20 | 12,01 | 12,10 | -0,74% | 449.268,00 |
| 11.08.2025 | 12,28 | 12,32 | 12,19 | 12,19 | -0,97% | 446.657,00 |
| 08.08.2025 | 12,40 | 12,42 | 12,26 | 12,31 | 0,00% | 370.909,00 |
| 07.08.2025 | 12,35 | 12,39 | 12,29 | 12,31 | -0,32% | 234.295,00 |
| 06.08.2025 | 12,44 | 12,45 | 12,32 | 12,35 | 0,00% | 319.095,00 |
| 05.08.2025 | 12,27 | 12,46 | 12,27 | 12,35 | 0,32% | 196.790,00 |
| 04.08.2025 | 12,23 | 12,38 | 12,22 | 12,31 | 0,74% | 424.526,00 |
| 01.08.2025 | 12,25 | 12,36 | 12,15 | 12,22 | -0,41% | 294.935,00 |
| 31.07.2025 | 12,46 | 12,47 | 12,22 | 12,27 | -1,52% | 497.301,00 |
| 30.07.2025 | 12,59 | 12,64 | 12,35 | 12,46 | -1,03% | 353.349,00 |
| 29.07.2025 | 12,48 | 12,59 | 12,41 | 12,59 | 1,21% | 221.837,00 |
| 28.07.2025 | 12,60 | 12,63 | 12,42 | 12,44 | -1,27% | 284.885,00 |
| 25.07.2025 | 12,59 | 12,63 | 12,51 | 12,60 | 0,08% | 184.270,00 |
| 24.07.2025 | 12,63 | 12,69 | 12,59 | 12,59 | -0,32% | 285.318,00 |
| 23.07.2025 | 12,63 | 12,71 | 12,60 | 12,63 | 0,00% | 308.146,00 |
| 22.07.2025 | 12,50 | 12,63 | 12,44 | 12,63 | 1,69% | 278.285,00 |
| 21.07.2025 | 12,43 | 12,52 | 12,41 | 12,42 | 0,32% | 330.028,00 |
| 18.07.2025 | 12,42 | 12,42 | 12,36 | 12,38 | 0,08% | 170.013,00 |
| 17.07.2025 | 12,35 | 12,43 | 12,33 | 12,37 | 0,16% | 298.296,00 |
| 16.07.2025 | 12,32 | 12,39 | 12,25 | 12,35 | 0,49% | 268.369,00 |