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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 12,38 | 12,50 | 12,21 | 12,22 | -1,93% | 370.761,00 |
| 12.03.2025 | 12,51 | 12,65 | 12,39 | 12,46 | -0,40% | 311.654,00 |
| 11.03.2025 | 12,62 | 12,74 | 12,43 | 12,51 | -1,50% | 387.760,00 |
| 10.03.2025 | 12,80 | 12,98 | 12,68 | 12,70 | -1,32% | 424.012,00 |
| 07.03.2025 | 12,76 | 12,92 | 12,65 | 12,87 | 0,55% | 371.320,00 |
| 06.03.2025 | 13,04 | 13,04 | 12,80 | 12,80 | -2,51% | 379.988,00 |
| 05.03.2025 | 13,03 | 13,21 | 12,98 | 13,13 | 0,23% | 347.696,00 |
| 04.03.2025 | 13,28 | 13,42 | 13,03 | 13,10 | -1,65% | 461.391,00 |
| 03.03.2025 | 13,29 | 13,46 | 13,29 | 13,32 | 0,45% | 450.698,00 |
| 28.02.2025 | 13,24 | 13,35 | 13,12 | 13,26 | 0,84% | 350.443,00 |
| 27.02.2025 | 13,06 | 13,20 | 13,06 | 13,15 | 0,69% | 249.327,00 |
| 26.02.2025 | 13,16 | 13,23 | 13,04 | 13,06 | -0,76% | 218.665,00 |
| 25.02.2025 | 13,06 | 13,19 | 13,00 | 13,16 | 1,08% | 364.013,00 |
| 24.02.2025 | 12,89 | 13,06 | 12,85 | 13,02 | 0,93% | 378.669,00 |
| 21.02.2025 | 12,96 | 13,00 | 12,86 | 12,90 | -0,46% | 261.281,00 |
| 20.02.2025 | 12,92 | 13,00 | 12,87 | 12,96 | 0,08% | 288.498,00 |
| 19.02.2025 | 12,83 | 12,98 | 12,78 | 12,95 | 0,15% | 355.087,00 |
| 18.02.2025 | 12,87 | 12,97 | 12,81 | 12,93 | 0,31% | 356.076,00 |
| 14.02.2025 | 12,96 | 13,05 | 12,84 | 12,89 | -0,15% | 254.610,00 |
| 13.02.2025 | 12,82 | 12,93 | 12,79 | 12,91 | 0,78% | 227.698,00 |
| 12.02.2025 | 12,78 | 12,89 | 12,64 | 12,81 | -0,85% | 265.888,00 |
| 11.02.2025 | 12,81 | 12,93 | 12,80 | 12,92 | -0,08% | 301.791,00 |
| 10.02.2025 | 12,95 | 13,00 | 12,89 | 12,93 | -0,08% | 330.008,00 |
| 07.02.2025 | 13,01 | 13,05 | 12,90 | 12,94 | -0,54% | 269.106,00 |
| 06.02.2025 | 12,94 | 13,03 | 12,93 | 13,01 | 0,85% | 274.425,00 |
| 05.02.2025 | 12,78 | 12,92 | 12,78 | 12,90 | 0,94% | 289.425,00 |
| 04.02.2025 | 12,73 | 12,83 | 12,67 | 12,78 | -0,16% | 273.873,00 |
| 03.02.2025 | 12,61 | 12,83 | 12,53 | 12,80 | 0,08% | 487.263,00 |
| 31.01.2025 | 12,83 | 12,92 | 12,70 | 12,79 | 0,31% | 440.565,00 |
| 30.01.2025 | 12,66 | 12,83 | 12,62 | 12,75 | 1,19% | 468.058,00 |
| 29.01.2025 | 12,75 | 12,79 | 12,50 | 12,60 | -0,94% | 289.674,00 |
| 28.01.2025 | 12,90 | 12,90 | 12,69 | 12,72 | -1,70% | 292.042,00 |
| 27.01.2025 | 12,84 | 12,94 | 12,76 | 12,94 | 0,94% | 411.172,00 |
| 24.01.2025 | 12,83 | 12,92 | 12,74 | 12,82 | -0,16% | 344.296,00 |
| 23.01.2025 | 12,80 | 12,84 | 12,63 | 12,84 | 0,31% | 359.055,00 |
| 22.01.2025 | 12,97 | 12,97 | 12,78 | 12,80 | -1,23% | 454.788,00 |
| 21.01.2025 | 12,71 | 12,97 | 12,71 | 12,96 | 1,97% | 480.063,00 |
| 17.01.2025 | 12,79 | 12,84 | 12,68 | 12,71 | 0,71% | 407.765,00 |
| 16.01.2025 | 12,42 | 12,64 | 12,41 | 12,62 | 0,80% | 415.156,00 |
| 15.01.2025 | 12,45 | 12,55 | 12,29 | 12,52 | 1,87% | 676.568,00 |
| 14.01.2025 | 12,18 | 12,32 | 12,17 | 12,29 | -0,08% | 425.616,00 |
| 13.01.2025 | 12,00 | 12,31 | 12,00 | 12,30 | 2,16% | 809.549,00 |
| 10.01.2025 | 12,22 | 12,22 | 12,03 | 12,04 | -2,27% | 380.281,00 |
| 08.01.2025 | 12,21 | 12,32 | 12,10 | 12,32 | 1,07% | 316.193,00 |
| 07.01.2025 | 12,33 | 12,47 | 12,12 | 12,19 | -0,73% | 493.778,00 |
| 06.01.2025 | 12,37 | 12,47 | 12,24 | 12,28 | 0,00% | 481.317,00 |
| 03.01.2025 | 12,21 | 12,30 | 12,16 | 12,28 | 0,57% | 254.833,00 |
| 02.01.2025 | 12,35 | 12,35 | 12,16 | 12,21 | -0,25% | 318.161,00 |
| 31.12.2024 | 12,29 | 12,37 | 12,13 | 12,24 | 0,49% | 421.887,00 |
| 30.12.2024 | 12,15 | 12,23 | 12,02 | 12,18 | -0,49% | 596.650,00 |
| 27.12.2024 | 12,38 | 12,45 | 12,22 | 12,24 | -1,05% | 485.539,00 |
| 26.12.2024 | 12,29 | 12,39 | 12,26 | 12,37 | 0,24% | 351.419,00 |
| 24.12.2024 | 12,21 | 12,36 | 12,16 | 12,34 | 1,06% | 157.851,00 |
| 23.12.2024 | 12,22 | 12,24 | 12,06 | 12,21 | 0,25% | 342.373,00 |
| 20.12.2024 | 11,96 | 12,30 | 11,92 | 12,18 | 2,27% | 446.172,00 |
| 19.12.2024 | 12,20 | 12,25 | 11,89 | 11,91 | -1,57% | 476.943,00 |
| 18.12.2024 | 12,67 | 12,69 | 12,08 | 12,10 | -3,82% | 472.387,00 |
| 17.12.2024 | 12,79 | 12,79 | 12,51 | 12,58 | -1,80% | 466.553,00 |
| 16.12.2024 | 12,94 | 12,94 | 12,77 | 12,81 | -0,16% | 544.152,00 |
| 13.12.2024 | 12,82 | 12,98 | 12,81 | 12,83 | -0,47% | 304.977,00 |
| 12.12.2024 | 12,92 | 13,04 | 12,86 | 12,89 | -0,15% | 285.779,00 |
| 11.12.2024 | 13,04 | 13,14 | 12,90 | 12,91 | -0,77% | 340.451,00 |
| 10.12.2024 | 13,26 | 13,31 | 13,00 | 13,01 | -2,40% | 320.328,00 |
| 09.12.2024 | 13,30 | 13,39 | 13,28 | 13,33 | -0,15% | 283.454,00 |
| 06.12.2024 | 13,59 | 13,59 | 13,30 | 13,35 | -0,96% | 404.694,00 |
| 05.12.2024 | 13,63 | 13,64 | 13,45 | 13,48 | -0,44% | 258.967,00 |
| 04.12.2024 | 13,56 | 13,62 | 13,50 | 13,54 | -0,59% | 220.837,00 |
| 03.12.2024 | 13,70 | 13,74 | 13,62 | 13,62 | -0,37% | 300.041,00 |
| 02.12.2024 | 13,90 | 13,93 | 13,65 | 13,67 | -1,87% | 358.369,00 |
| 29.11.2024 | 14,00 | 14,05 | 13,90 | 13,93 | 0,00% | 224.143,00 |
| 27.11.2024 | 13,74 | 13,95 | 13,72 | 13,93 | 1,90% | 225.315,00 |
| 26.11.2024 | 13,61 | 13,67 | 13,55 | 13,67 | 0,22% | 203.905,00 |
| 25.11.2024 | 13,73 | 13,81 | 13,51 | 13,64 | 0,07% | 473.214,00 |
| 22.11.2024 | 13,53 | 13,69 | 13,52 | 13,63 | 1,34% | 232.309,00 |
| 21.11.2024 | 13,29 | 13,48 | 13,29 | 13,45 | 1,28% | 203.876,00 |
| 20.11.2024 | 13,23 | 13,35 | 13,15 | 13,28 | -0,75% | 258.384,00 |
| 19.11.2024 | 13,09 | 13,41 | 13,03 | 13,38 | 1,29% | 262.226,00 |
| 18.11.2024 | 12,95 | 13,25 | 12,95 | 13,21 | 2,01% | 257.976,00 |
| 15.11.2024 | 12,91 | 13,01 | 12,90 | 12,95 | -0,08% | 204.163,00 |
| 14.11.2024 | 13,12 | 13,12 | 12,96 | 12,96 | -1,22% | 315.000,00 |
| 13.11.2024 | 13,17 | 13,24 | 13,06 | 13,12 | 0,00% | 420.922,00 |
| 12.11.2024 | 13,26 | 13,33 | 13,09 | 13,12 | -2,09% | 269.166,00 |
| 11.11.2024 | 13,73 | 13,78 | 13,37 | 13,40 | -1,98% | 419.521,00 |
| 08.11.2024 | 13,47 | 13,78 | 13,46 | 13,67 | 1,79% | 281.637,00 |
| 07.11.2024 | 13,11 | 13,43 | 13,10 | 13,43 | 2,68% | 368.307,00 |
| 06.11.2024 | 13,58 | 13,67 | 12,94 | 13,08 | -2,90% | 664.382,00 |
| 05.11.2024 | 13,37 | 13,47 | 13,33 | 13,47 | 1,66% | 227.815,00 |
| 04.11.2024 | 13,25 | 13,43 | 13,22 | 13,25 | 0,23% | 275.578,00 |
| 01.11.2024 | 13,49 | 13,57 | 13,22 | 13,22 | -1,93% | 384.920,00 |
| 31.10.2024 | 13,72 | 13,72 | 13,47 | 13,48 | -1,75% | 354.840,00 |
| 30.10.2024 | 13,60 | 13,82 | 13,60 | 13,72 | 1,48% | 231.053,00 |
| 29.10.2024 | 13,73 | 13,75 | 13,52 | 13,52 | -1,74% | 179.896,00 |
| 28.10.2024 | 13,94 | 13,95 | 13,73 | 13,76 | -0,58% | 215.213,00 |
| 25.10.2024 | 13,98 | 14,03 | 13,82 | 13,84 | -0,14% | 213.469,00 |
| 24.10.2024 | 13,87 | 13,93 | 13,82 | 13,86 | 0,43% | 238.528,00 |
| 23.10.2024 | 13,72 | 13,89 | 13,72 | 13,80 | -0,07% | 240.589,00 |
| 22.10.2024 | 13,71 | 13,84 | 13,68 | 13,81 | 0,29% | 163.535,00 |
| 21.10.2024 | 14,03 | 14,06 | 13,76 | 13,77 | -1,99% | 294.774,00 |
| 18.10.2024 | 14,06 | 14,11 | 14,01 | 14,05 | -0,28% | 191.163,00 |
| 17.10.2024 | 14,16 | 14,16 | 14,00 | 14,09 | -0,35% | 203.327,00 |