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 |
|---|---|---|---|---|---|---|
| 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 |
| 15.07.2025 | 12,46 | 12,46 | 12,25 | 12,29 | -1,68% | 366.526,00 |
| 14.07.2025 | 12,41 | 12,50 | 12,39 | 12,50 | 0,89% | 211.923,00 |
| 11.07.2025 | 12,37 | 12,44 | 12,32 | 12,39 | -0,40% | 251.740,00 |
| 10.07.2025 | 12,42 | 12,49 | 12,37 | 12,44 | 0,40% | 268.874,00 |
| 09.07.2025 | 12,38 | 12,45 | 12,30 | 12,39 | 0,08% | 248.378,00 |
| 08.07.2025 | 12,39 | 12,45 | 12,34 | 12,38 | -0,16% | 284.944,00 |
| 07.07.2025 | 12,50 | 12,59 | 12,35 | 12,40 | -1,12% | 318.207,00 |
| 03.07.2025 | 12,52 | 12,60 | 12,51 | 12,54 | -0,08% | 149.046,00 |
| 02.07.2025 | 12,55 | 12,60 | 12,45 | 12,55 | 0,24% | 249.107,00 |
| 01.07.2025 | 12,46 | 12,62 | 12,42 | 12,52 | 0,56% | 349.561,00 |
| 30.06.2025 | 12,39 | 12,46 | 12,21 | 12,45 | 0,89% | 386.078,00 |
| 27.06.2025 | 12,26 | 12,44 | 12,24 | 12,34 | 0,57% | 324.597,00 |
| 26.06.2025 | 12,34 | 12,36 | 12,15 | 12,27 | -0,73% | 330.432,00 |
| 25.06.2025 | 12,60 | 12,62 | 12,33 | 12,36 | -1,90% | 332.547,00 |
| 24.06.2025 | 12,54 | 12,65 | 12,48 | 12,60 | 0,80% | 228.088,00 |
| 23.06.2025 | 12,28 | 12,52 | 12,28 | 12,50 | 1,71% | 293.579,00 |
| 20.06.2025 | 12,32 | 12,40 | 12,28 | 12,29 | -0,24% | 181.723,00 |
| 18.06.2025 | 12,34 | 12,42 | 12,29 | 12,32 | 0,24% | 151.348,00 |
| 17.06.2025 | 12,30 | 12,35 | 12,22 | 12,29 | 0,00% | 286.851,00 |
| 16.06.2025 | 12,39 | 12,48 | 12,29 | 12,29 | 0,00% | 197.838,00 |
| 13.06.2025 | 12,33 | 12,43 | 12,22 | 12,29 | -0,89% | 224.515,00 |
| 12.06.2025 | 12,31 | 12,44 | 12,31 | 12,40 | 0,32% | 192.361,00 |
| 11.06.2025 | 12,46 | 12,53 | 12,36 | 12,36 | -0,88% | 257.516,00 |
| 10.06.2025 | 12,44 | 12,49 | 12,40 | 12,47 | 0,00% | 350.741,00 |
| 09.06.2025 | 12,50 | 12,55 | 12,40 | 12,47 | -0,32% | 284.535,00 |
| 06.06.2025 | 12,45 | 12,53 | 12,44 | 12,51 | 0,56% | 219.332,00 |
| 05.06.2025 | 12,44 | 12,48 | 12,38 | 12,44 | 0,00% | 224.961,00 |
| 04.06.2025 | 12,40 | 12,49 | 12,39 | 12,44 | 0,08% | 195.050,00 |
| 03.06.2025 | 12,42 | 12,48 | 12,31 | 12,43 | -0,16% | 257.946,00 |
| 02.06.2025 | 12,40 | 12,48 | 12,23 | 12,45 | 0,00% | 389.110,00 |
| 30.05.2025 | 12,49 | 12,49 | 12,34 | 12,45 | 0,08% | 304.191,00 |
| 29.05.2025 | 12,30 | 12,44 | 12,22 | 12,44 | 2,05% | 313.977,00 |
| 28.05.2025 | 12,20 | 12,24 | 12,17 | 12,19 | -0,41% | 161.115,00 |
| 27.05.2025 | 12,15 | 12,29 | 12,09 | 12,24 | 1,66% | 275.205,00 |
| 23.05.2025 | 11,98 | 12,09 | 11,94 | 12,04 | -0,17% | 200.861,00 |
| 22.05.2025 | 12,26 | 12,26 | 12,00 | 12,06 | -0,90% | 210.473,00 |
| 21.05.2025 | 12,50 | 12,50 | 12,14 | 12,17 | -2,80% | 316.198,00 |