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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,00 | 13,23 | 12,98 | 13,21 | 2,01% | 493.226,00 |
| 12.02.2026 | 12,90 | 13,05 | 12,89 | 12,95 | 0,62% | 855.979,00 |
| 11.02.2026 | 12,83 | 12,92 | 12,80 | 12,87 | 0,16% | 622.768,00 |
| 10.02.2026 | 12,68 | 12,90 | 12,66 | 12,85 | 0,55% | 588.420,00 |
| 09.02.2026 | 12,61 | 12,80 | 12,54 | 12,78 | 1,19% | 671.660,00 |
| 06.02.2026 | 12,48 | 12,63 | 12,46 | 12,63 | 2,02% | 721.085,00 |
| 05.02.2026 | 12,45 | 12,55 | 12,36 | 12,38 | -0,72% | 389.975,00 |
| 04.02.2026 | 12,27 | 12,54 | 12,25 | 12,47 | 1,96% | 591.701,00 |
| 03.02.2026 | 12,18 | 12,29 | 12,13 | 12,23 | 0,08% | 622.325,00 |
| 02.02.2026 | 12,27 | 12,35 | 12,18 | 12,22 | 0,00% | 685.487,00 |
| 30.01.2026 | 12,19 | 12,22 | 12,05 | 12,22 | 0,25% | 507.723,00 |
| 29.01.2026 | 11,96 | 12,19 | 11,96 | 12,19 | 1,84% | 551.850,00 |
| 28.01.2026 | 12,20 | 12,21 | 11,95 | 11,97 | -1,80% | 467.338,00 |
| 27.01.2026 | 12,20 | 12,23 | 12,15 | 12,19 | -0,08% | 357.166,00 |
| 26.01.2026 | 12,15 | 12,25 | 12,15 | 12,20 | 0,41% | 460.460,00 |
| 23.01.2026 | 12,07 | 12,16 | 12,01 | 12,15 | 0,83% | 485.841,00 |
| 22.01.2026 | 12,16 | 12,23 | 12,04 | 12,05 | -0,90% | 545.036,00 |
| 21.01.2026 | 12,13 | 12,25 | 12,05 | 12,16 | 0,75% | 669.901,00 |
| 20.01.2026 | 12,15 | 12,21 | 12,03 | 12,07 | -1,55% | 487.313,00 |
| 16.01.2026 | 12,16 | 12,29 | 12,12 | 12,26 | 1,24% | 1.212.742,00 |
| 15.01.2026 | 12,06 | 12,17 | 12,06 | 12,11 | 0,58% | 643.688,00 |
| 14.01.2026 | 11,94 | 12,09 | 11,94 | 12,04 | 0,75% | 888.520,00 |
| 13.01.2026 | 11,81 | 11,98 | 11,79 | 11,95 | 0,59% | 831.490,00 |
| 12.01.2026 | 11,79 | 11,95 | 11,78 | 11,88 | 1,02% | 845.914,00 |
| 09.01.2026 | 11,75 | 11,80 | 11,71 | 11,76 | 0,51% | 541.546,00 |
| 08.01.2026 | 11,54 | 11,72 | 11,50 | 11,70 | 1,12% | 517.915,00 |
| 07.01.2026 | 11,78 | 11,80 | 11,57 | 11,57 | -1,70% | 855.109,00 |
| 06.01.2026 | 11,66 | 11,80 | 11,53 | 11,77 | 1,03% | 1.034.188,00 |
| 05.01.2026 | 11,53 | 11,66 | 11,44 | 11,65 | 1,66% | 1.313.012,00 |
| 02.01.2026 | 11,48 | 11,50 | 11,37 | 11,46 | 0,35% | 726.140,00 |
| 31.12.2025 | 11,59 | 11,60 | 11,42 | 11,42 | -1,30% | 907.674,00 |
| 30.12.2025 | 11,55 | 11,59 | 11,50 | 11,57 | 0,52% | 879.188,00 |
| 29.12.2025 | 11,54 | 11,60 | 11,48 | 11,51 | -1,20% | 758.867,00 |
| 26.12.2025 | 11,64 | 11,65 | 11,60 | 11,65 | 0,17% | 490.607,00 |
| 24.12.2025 | 11,54 | 11,64 | 11,52 | 11,63 | 1,31% | 275.609,00 |
| 23.12.2025 | 11,48 | 11,53 | 11,46 | 11,48 | -0,17% | 714.877,00 |
| 22.12.2025 | 11,45 | 11,54 | 11,41 | 11,50 | 0,44% | 719.318,00 |
| 19.12.2025 | 11,45 | 11,52 | 11,44 | 11,45 | 0,00% | 628.639,00 |
| 18.12.2025 | 11,47 | 11,50 | 11,42 | 11,45 | 0,17% | 734.962,00 |
| 17.12.2025 | 11,43 | 11,48 | 11,40 | 11,43 | 0,62% | 685.725,00 |
| 16.12.2025 | 11,38 | 11,44 | 11,34 | 11,36 | -0,70% | 856.807,00 |
| 15.12.2025 | 11,46 | 11,48 | 11,30 | 11,44 | 0,44% | 1.232.633,00 |
| 12.12.2025 | 11,36 | 11,50 | 11,35 | 11,39 | 0,00% | 569.764,00 |
| 11.12.2025 | 11,39 | 11,47 | 11,37 | 11,39 | -0,09% | 769.952,00 |
| 10.12.2025 | 11,43 | 11,54 | 11,39 | 11,40 | -0,35% | 788.459,00 |
| 09.12.2025 | 11,55 | 11,65 | 11,43 | 11,44 | -1,55% | 735.346,00 |
| 08.12.2025 | 11,78 | 11,78 | 11,60 | 11,62 | -0,85% | 714.965,00 |
| 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 |