27,130$
-1,13%
Echtzeit-Aktienkurs Cohen & Steers Reit and Preferred Income Fund Inc
Bid:
Ask:
Aktienkurse zur Cohen & Steers Reit and Preferred Income Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,29 | 21,49 | 21,18 | 21,46 | 1,51% | 131.608,00 |
| 12.02.2026 | 21,20 | 21,38 | 21,08 | 21,14 | 0,52% | 183.622,00 |
| 11.02.2026 | 21,16 | 21,20 | 21,00 | 21,03 | -0,43% | 176.947,00 |
| 10.02.2026 | 20,95 | 21,23 | 20,95 | 21,12 | 0,28% | 111.158,00 |
| 09.02.2026 | 20,94 | 21,07 | 20,64 | 21,06 | 0,86% | 198.803,00 |
| 06.02.2026 | 20,65 | 20,91 | 20,65 | 20,88 | 1,36% | 125.147,00 |
| 05.02.2026 | 20,64 | 20,66 | 20,48 | 20,60 | -0,15% | 198.600,00 |
| 04.02.2026 | 20,48 | 20,72 | 20,39 | 20,63 | 1,38% | 140.783,00 |
| 03.02.2026 | 20,40 | 20,45 | 20,17 | 20,35 | -0,20% | 256.533,00 |
| 02.02.2026 | 20,40 | 20,56 | 20,36 | 20,39 | 0,25% | 204.770,00 |
| 30.01.2026 | 20,27 | 20,37 | 20,12 | 20,34 | 0,74% | 185.933,00 |
| 29.01.2026 | 19,85 | 20,21 | 19,85 | 20,19 | 1,71% | 257.095,00 |
| 28.01.2026 | 20,07 | 20,07 | 19,84 | 19,85 | -0,85% | 210.242,00 |
| 27.01.2026 | 20,06 | 20,06 | 19,98 | 20,02 | 0,10% | 153.058,00 |
| 26.01.2026 | 20,08 | 20,13 | 19,95 | 20,00 | -0,10% | 150.044,00 |
| 23.01.2026 | 19,97 | 20,08 | 19,94 | 20,02 | -0,10% | 129.896,00 |
| 22.01.2026 | 20,22 | 20,27 | 20,00 | 20,04 | -0,74% | 122.963,00 |
| 21.01.2026 | 20,25 | 20,28 | 20,09 | 20,19 | 0,35% | 139.269,00 |
| 20.01.2026 | 20,25 | 20,25 | 20,01 | 20,12 | -0,94% | 257.501,00 |
| 16.01.2026 | 20,44 | 20,55 | 20,27 | 20,31 | -0,49% | 505.430,00 |
| 15.01.2026 | 20,33 | 20,50 | 20,33 | 20,41 | 0,47% | 187.758,00 |
| 14.01.2026 | 20,20 | 20,39 | 20,12 | 20,32 | 0,57% | 150.020,00 |
| 13.01.2026 | 20,13 | 20,28 | 20,03 | 20,20 | -0,20% | 150.519,00 |
| 12.01.2026 | 20,20 | 20,37 | 20,17 | 20,24 | 0,10% | 167.897,00 |
| 09.01.2026 | 20,20 | 20,30 | 20,18 | 20,22 | 0,40% | 90.736,00 |
| 08.01.2026 | 19,95 | 20,18 | 19,95 | 20,14 | 0,50% | 111.393,00 |
| 07.01.2026 | 20,32 | 20,32 | 19,95 | 20,04 | -1,04% | 241.087,00 |
| 06.01.2026 | 20,21 | 20,26 | 20,09 | 20,25 | 0,55% | 289.396,00 |
| 05.01.2026 | 19,98 | 20,18 | 19,85 | 20,14 | 0,90% | 231.871,00 |
| 02.01.2026 | 19,98 | 20,04 | 19,74 | 19,96 | 0,50% | 176.933,00 |
| 31.12.2025 | 20,09 | 20,10 | 19,85 | 19,86 | -0,85% | 168.630,00 |
| 30.12.2025 | 19,80 | 20,05 | 19,80 | 20,03 | 1,42% | 283.301,00 |
| 29.12.2025 | 19,71 | 19,89 | 19,67 | 19,75 | -0,10% | 303.612,00 |
| 26.12.2025 | 19,66 | 19,79 | 19,65 | 19,77 | 0,15% | 175.229,00 |
| 24.12.2025 | 19,62 | 19,75 | 19,57 | 19,74 | 0,87% | 98.990,00 |
| 23.12.2025 | 19,54 | 19,59 | 19,47 | 19,57 | 0,36% | 230.969,00 |
| 22.12.2025 | 19,50 | 19,55 | 19,36 | 19,50 | -0,31% | 530.590,00 |
| 19.12.2025 | 19,76 | 19,80 | 19,55 | 19,56 | -0,81% | 357.343,00 |
| 18.12.2025 | 19,89 | 19,89 | 19,62 | 19,72 | -0,15% | 142.613,00 |
| 17.12.2025 | 19,55 | 19,79 | 19,54 | 19,75 | 0,97% | 255.583,00 |
| 16.12.2025 | 19,62 | 19,74 | 19,48 | 19,56 | -0,31% | 417.048,00 |
| 15.12.2025 | 19,44 | 19,64 | 19,40 | 19,62 | 1,03% | 280.136,00 |
| 12.12.2025 | 19,40 | 19,60 | 19,27 | 19,42 | -0,15% | 200.111,00 |
| 11.12.2025 | 19,50 | 19,66 | 19,35 | 19,45 | -0,36% | 343.979,00 |
| 10.12.2025 | 19,63 | 19,67 | 19,46 | 19,52 | -0,61% | 310.646,00 |
| 09.12.2025 | 19,75 | 19,90 | 19,61 | 19,64 | -1,70% | 239.401,00 |
| 08.12.2025 | 20,07 | 20,10 | 19,90 | 19,98 | -0,89% | 221.407,00 |
| 05.12.2025 | 20,32 | 20,41 | 20,15 | 20,16 | -0,79% | 218.242,00 |
| 04.12.2025 | 20,54 | 20,67 | 20,30 | 20,32 | -1,07% | 173.160,00 |
| 03.12.2025 | 20,42 | 20,56 | 20,41 | 20,54 | 0,39% | 88.017,00 |
| 02.12.2025 | 20,67 | 20,80 | 20,41 | 20,46 | -1,02% | 140.940,00 |
| 01.12.2025 | 20,80 | 20,84 | 20,65 | 20,67 | -0,58% | 151.777,00 |
| 28.11.2025 | 20,63 | 20,81 | 20,63 | 20,79 | 0,78% | 86.332,00 |
| 26.11.2025 | 20,42 | 20,73 | 20,41 | 20,63 | 0,98% | 87.910,00 |
| 25.11.2025 | 20,18 | 20,50 | 20,17 | 20,43 | 0,89% | 119.167,00 |
| 24.11.2025 | 20,40 | 20,45 | 20,25 | 20,25 | -0,15% | 116.551,00 |
| 21.11.2025 | 19,98 | 20,28 | 19,98 | 20,28 | 1,65% | 137.201,00 |
| 20.11.2025 | 20,13 | 20,35 | 19,95 | 19,95 | -0,45% | 160.554,00 |
| 19.11.2025 | 20,31 | 20,55 | 20,04 | 20,04 | -1,76% | 152.656,00 |
| 18.11.2025 | 20,41 | 20,50 | 20,28 | 20,40 | 0,25% | 135.268,00 |
| 17.11.2025 | 20,69 | 20,69 | 20,31 | 20,35 | -1,64% | 122.117,00 |
| 14.11.2025 | 20,73 | 20,81 | 20,60 | 20,69 | -0,34% | 135.674,00 |
| 13.11.2025 | 21,03 | 21,04 | 20,72 | 20,76 | -1,38% | 111.378,00 |
| 12.11.2025 | 21,15 | 21,28 | 21,00 | 21,05 | -1,08% | 70.177,00 |
| 11.11.2025 | 21,01 | 21,33 | 21,01 | 21,28 | 1,09% | 86.733,00 |
| 10.11.2025 | 20,93 | 21,10 | 20,87 | 21,05 | 0,62% | 115.819,00 |
| 07.11.2025 | 20,75 | 20,96 | 20,75 | 20,92 | 0,24% | 143.609,00 |
| 06.11.2025 | 21,12 | 21,22 | 20,86 | 20,87 | -1,46% | 214.187,00 |
| 05.11.2025 | 21,05 | 21,25 | 21,03 | 21,18 | 0,24% | 134.215,00 |
| 04.11.2025 | 21,13 | 21,28 | 21,10 | 21,13 | -0,42% | 72.308,00 |
| 03.11.2025 | 21,40 | 21,43 | 21,10 | 21,22 | -0,98% | 132.023,00 |
| 31.10.2025 | 21,53 | 21,58 | 21,35 | 21,43 | 0,09% | 104.627,00 |
| 30.10.2025 | 21,21 | 21,47 | 21,20 | 21,41 | 0,99% | 120.566,00 |
| 29.10.2025 | 21,45 | 21,74 | 21,14 | 21,20 | -1,17% | 168.841,00 |
| 28.10.2025 | 21,84 | 21,84 | 21,41 | 21,45 | -1,65% | 101.805,00 |
| 27.10.2025 | 21,82 | 21,88 | 21,70 | 21,81 | 0,28% | 107.514,00 |
| 24.10.2025 | 21,64 | 21,81 | 21,61 | 21,75 | 0,93% | 44.256,00 |
| 23.10.2025 | 21,74 | 21,74 | 21,44 | 21,55 | -0,60% | 84.960,00 |
| 22.10.2025 | 21,76 | 21,76 | 21,60 | 21,68 | 0,05% | 48.878,00 |
| 21.10.2025 | 21,80 | 21,80 | 21,60 | 21,67 | 0,00% | 105.164,00 |
| 20.10.2025 | 21,64 | 21,78 | 21,55 | 21,67 | 0,65% | 115.667,00 |
| 17.10.2025 | 21,69 | 21,69 | 21,38 | 21,53 | -0,37% | 105.678,00 |
| 16.10.2025 | 21,67 | 21,78 | 21,57 | 21,61 | -0,51% | 73.644,00 |
| 15.10.2025 | 21,56 | 21,79 | 21,45 | 21,72 | 0,79% | 83.430,00 |
| 14.10.2025 | 21,36 | 21,55 | 21,25 | 21,55 | 0,33% | 78.434,00 |
| 13.10.2025 | 21,34 | 21,55 | 21,33 | 21,48 | 0,89% | 93.596,00 |
| 10.10.2025 | 21,53 | 21,67 | 21,20 | 21,29 | -1,02% | 99.032,00 |
| 09.10.2025 | 21,75 | 21,84 | 21,51 | 21,51 | -0,83% | 94.484,00 |
| 08.10.2025 | 21,89 | 21,95 | 21,63 | 21,69 | -0,64% | 128.299,00 |
| 07.10.2025 | 21,99 | 22,01 | 21,81 | 21,83 | -0,37% | 108.013,00 |
| 06.10.2025 | 22,28 | 22,28 | 21,90 | 21,91 | -1,08% | 136.139,00 |
| 02.10.2025 | 22,29 | 22,36 | 22,11 | 22,15 | -0,94% | 118.283,00 |
| 01.10.2025 | 22,37 | 22,50 | 22,34 | 22,36 | -0,53% | 100.175,00 |
| 30.09.2025 | 22,53 | 22,58 | 22,28 | 22,48 | 0,09% | 154.355,00 |
| 29.09.2025 | 22,39 | 22,52 | 22,31 | 22,46 | 1,17% | 151.158,00 |
| 26.09.2025 | 22,10 | 22,31 | 22,10 | 22,20 | 0,27% | 57.825,00 |
| 25.09.2025 | 22,17 | 22,23 | 22,08 | 22,14 | -0,09% | 31.807,00 |
| 24.09.2025 | 22,32 | 22,34 | 22,10 | 22,16 | -0,89% | 51.398,00 |
| 23.09.2025 | 22,24 | 22,40 | 22,24 | 22,36 | 0,36% | 63.735,00 |
| 22.09.2025 | 22,37 | 22,37 | 22,26 | 22,28 | -0,40% | 60.185,00 |