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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 13,15 | 13,34 | 13,15 | 13,34 | 1,91% | 325.934,00 |
| 16.04.2026 | 12,97 | 13,09 | 12,95 | 13,09 | 1,39% | 368.719,00 |
| 15.04.2026 | 12,94 | 12,94 | 12,85 | 12,91 | 0,08% | 228.885,00 |
| 14.04.2026 | 12,74 | 12,94 | 12,74 | 12,90 | 0,39% | 332.045,00 |
| 13.04.2026 | 12,85 | 12,87 | 12,71 | 12,85 | -0,23% | 404.646,00 |
| 10.04.2026 | 12,88 | 12,95 | 12,84 | 12,88 | 0,31% | 299.951,00 |
| 09.04.2026 | 12,60 | 12,93 | 12,60 | 12,84 | 1,58% | 248.992,00 |
| 08.04.2026 | 12,66 | 12,73 | 12,62 | 12,64 | 1,77% | 301.257,00 |
| 07.04.2026 | 12,48 | 12,50 | 12,35 | 12,42 | -0,24% | 219.736,00 |
| 06.04.2026 | 12,38 | 12,47 | 12,32 | 12,45 | 0,97% | 346.282,00 |
| 02.04.2026 | 12,10 | 12,37 | 12,06 | 12,33 | 1,15% | 228.761,00 |
| 01.04.2026 | 12,12 | 12,24 | 12,10 | 12,19 | 1,16% | 318.216,00 |
| 31.03.2026 | 12,01 | 12,20 | 11,90 | 12,05 | 1,52% | 760.188,00 |
| 30.03.2026 | 11,78 | 11,98 | 11,77 | 11,87 | 1,45% | 353.003,00 |
| 27.03.2026 | 11,90 | 11,90 | 11,69 | 11,70 | -1,35% | 365.861,00 |
| 26.03.2026 | 11,90 | 12,04 | 11,85 | 11,86 | -0,59% | 285.812,00 |
| 25.03.2026 | 11,95 | 12,00 | 11,86 | 11,93 | 0,34% | 308.246,00 |
| 24.03.2026 | 11,91 | 12,06 | 11,86 | 11,89 | -0,92% | 291.943,00 |
| 23.03.2026 | 12,20 | 12,20 | 12,00 | 12,00 | -0,25% | 325.445,00 |
| 20.03.2026 | 12,46 | 12,49 | 11,94 | 12,03 | -3,45% | 476.061,00 |
| 19.03.2026 | 12,39 | 12,49 | 12,33 | 12,46 | -0,32% | 298.318,00 |
| 18.03.2026 | 12,60 | 12,68 | 12,50 | 12,50 | -1,50% | 157.773,00 |
| 17.03.2026 | 12,68 | 12,78 | 12,65 | 12,69 | 0,63% | 286.811,00 |
| 16.03.2026 | 12,56 | 12,69 | 12,56 | 12,61 | 1,37% | 256.856,00 |
| 13.03.2026 | 12,50 | 12,62 | 12,44 | 12,44 | 0,00% | 251.179,00 |
| 12.03.2026 | 12,40 | 12,51 | 12,35 | 12,44 | -0,24% | 235.672,00 |
| 11.03.2026 | 12,65 | 12,66 | 12,46 | 12,47 | -1,42% | 329.683,00 |
| 10.03.2026 | 12,71 | 12,82 | 12,63 | 12,65 | -1,25% | 370,00 |
| 09.03.2026 | 12,86 | 12,86 | 12,46 | 12,81 | -0,77% | 370,00 |
| 06.03.2026 | 12,90 | 13,01 | 12,88 | 12,91 | -1,60% | 370,00 |
| 05.03.2026 | 13,23 | 13,23 | 13,05 | 13,12 | -1,39% | 370,00 |
| 04.03.2026 | 13,25 | 13,32 | 13,08 | 13,31 | 0,64% | 370,00 |
| 03.03.2026 | 13,20 | 13,32 | 12,97 | 13,22 | -0,97% | 370,00 |
| 02.03.2026 | 13,20 | 13,38 | 13,17 | 13,35 | 0,30% | 370,00 |
| 27.02.2026 | 13,21 | 13,35 | 13,15 | 13,31 | 0,83% | 370,00 |
| 26.02.2026 | 13,07 | 13,21 | 13,06 | 13,20 | 1,62% | 370,00 |
| 25.02.2026 | 13,11 | 13,12 | 12,99 | 12,99 | -0,92% | 370,00 |
| 24.02.2026 | 13,10 | 13,13 | 13,00 | 13,11 | 0,54% | 370,00 |
| 23.02.2026 | 13,06 | 13,16 | 13,03 | 13,04 | -0,08% | 370,00 |
| 20.02.2026 | 12,97 | 13,08 | 12,90 | 13,05 | 0,46% | 349.782,00 |
| 19.02.2026 | 13,10 | 13,12 | 12,87 | 12,99 | -0,92% | 578.800,00 |
| 18.02.2026 | 13,33 | 13,33 | 13,10 | 13,11 | -1,65% | 588.946,00 |
| 17.02.2026 | 13,21 | 13,39 | 13,16 | 13,33 | 0,91% | 505.723,00 |
| 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 |