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 |
|---|---|---|---|---|---|---|
| 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 |
| 19.09.2025 | 22,43 | 22,48 | 22,37 | 22,37 | -0,31% | 55.999,00 |
| 18.09.2025 | 22,42 | 22,56 | 22,33 | 22,44 | 0,22% | 62.442,00 |
| 17.09.2025 | 22,34 | 22,55 | 22,30 | 22,39 | 0,58% | 110.334,00 |
| 16.09.2025 | 22,36 | 22,43 | 22,23 | 22,26 | -0,45% | 60.803,00 |
| 15.09.2025 | 22,36 | 22,45 | 22,28 | 22,36 | 0,00% | 68.434,00 |
| 12.09.2025 | 22,33 | 22,42 | 22,27 | 22,36 | -0,27% | 60.073,00 |
| 11.09.2025 | 22,13 | 22,44 | 22,13 | 22,42 | 1,17% | 83.884,00 |
| 10.09.2025 | 22,28 | 22,35 | 22,08 | 22,16 | -0,45% | 73.763,00 |
| 09.09.2025 | 22,20 | 22,37 | 22,20 | 22,26 | -0,58% | 39.432,00 |
| 08.09.2025 | 22,20 | 22,41 | 22,10 | 22,39 | 0,72% | 116.209,00 |
| 05.09.2025 | 22,17 | 22,38 | 22,17 | 22,23 | 0,50% | 73.611,00 |
| 04.09.2025 | 22,06 | 22,35 | 21,97 | 22,12 | 0,73% | 62.051,00 |
| 03.09.2025 | 22,19 | 22,28 | 21,96 | 21,96 | -0,77% | 71.980,00 |
| 02.09.2025 | 22,15 | 22,31 | 22,08 | 22,13 | -1,07% | 75.498,00 |
| 29.08.2025 | 22,34 | 22,43 | 22,28 | 22,37 | -0,27% | 91.556,00 |
| 28.08.2025 | 22,39 | 22,43 | 22,22 | 22,43 | 0,40% | 101.080,00 |
| 27.08.2025 | 22,38 | 22,50 | 22,30 | 22,34 | 0,09% | 67.802,00 |
| 26.08.2025 | 22,44 | 22,53 | 22,23 | 22,32 | -0,40% | 74.917,00 |
| 25.08.2025 | 22,53 | 22,55 | 22,32 | 22,41 | -0,27% | 85.596,00 |
| 22.08.2025 | 22,08 | 22,47 | 22,08 | 22,47 | 1,86% | 86.610,00 |
| 21.08.2025 | 22,11 | 22,17 | 22,04 | 22,06 | -0,45% | 47.510,00 |
| 20.08.2025 | 22,15 | 22,22 | 22,09 | 22,16 | 0,41% | 99.270,00 |
| 19.08.2025 | 21,95 | 22,14 | 21,91 | 22,07 | 0,96% | 80.581,00 |
| 18.08.2025 | 21,90 | 22,11 | 21,85 | 21,86 | -0,32% | 92.137,00 |
| 15.08.2025 | 21,91 | 22,18 | 21,91 | 21,93 | 0,09% | 56.322,00 |
| 14.08.2025 | 22,00 | 22,10 | 21,86 | 21,91 | -0,86% | 80.775,00 |
| 13.08.2025 | 21,92 | 22,15 | 21,72 | 22,10 | 1,05% | 330.377,00 |
| 12.08.2025 | 22,17 | 22,17 | 21,85 | 21,87 | -1,22% | 119.630,00 |
| 11.08.2025 | 22,08 | 22,15 | 21,91 | 22,14 | 0,54% | 186.069,00 |
| 08.08.2025 | 22,03 | 22,21 | 22,00 | 22,02 | -0,09% | 73.780,00 |
| 07.08.2025 | 22,10 | 22,22 | 22,00 | 22,04 | 0,18% | 66.380,00 |
| 06.08.2025 | 22,16 | 22,21 | 22,00 | 22,00 | -0,59% | 73.230,00 |
| 05.08.2025 | 21,95 | 22,16 | 21,95 | 22,13 | 0,45% | 64.588,00 |
| 04.08.2025 | 22,12 | 22,19 | 22,01 | 22,03 | -0,32% | 134.516,00 |
| 01.08.2025 | 22,16 | 22,22 | 22,06 | 22,10 | -0,81% | 62.088,00 |
| 31.07.2025 | 22,40 | 22,44 | 22,20 | 22,28 | -0,54% | 133.602,00 |
| 30.07.2025 | 22,43 | 22,54 | 22,31 | 22,40 | 0,09% | 92.100,00 |
| 29.07.2025 | 22,33 | 22,43 | 22,30 | 22,38 | -0,18% | 70.583,00 |
| 28.07.2025 | 22,60 | 22,62 | 22,33 | 22,42 | -0,97% | 102.912,00 |
| 25.07.2025 | 22,78 | 22,78 | 22,57 | 22,64 | -0,18% | 47.751,00 |
| 24.07.2025 | 22,71 | 22,77 | 22,63 | 22,68 | 0,22% | 65.729,00 |
| 23.07.2025 | 22,65 | 22,75 | 22,50 | 22,63 | -0,09% | 89.444,00 |
| 22.07.2025 | 22,33 | 22,69 | 22,33 | 22,65 | 1,34% | 132.055,00 |
| 21.07.2025 | 22,46 | 22,56 | 22,31 | 22,35 | -0,36% | 160.191,00 |
| 18.07.2025 | 22,47 | 22,62 | 22,40 | 22,43 | -0,18% | 77.232,00 |
| 17.07.2025 | 22,63 | 22,70 | 22,46 | 22,47 | -0,71% | 107.295,00 |
| 16.07.2025 | 22,67 | 22,75 | 22,53 | 22,63 | -0,26% | 105.785,00 |
| 15.07.2025 | 22,82 | 22,83 | 22,56 | 22,69 | -1,00% | 115.766,00 |
| 14.07.2025 | 22,83 | 22,96 | 22,79 | 22,92 | -0,26% | 113.016,00 |
| 11.07.2025 | 22,84 | 22,99 | 22,67 | 22,98 | 0,61% | 81.110,00 |
| 10.07.2025 | 22,75 | 22,87 | 22,60 | 22,84 | 0,53% | 70.574,00 |
| 09.07.2025 | 22,77 | 22,77 | 22,56 | 22,72 | 0,44% | 76.503,00 |
| 08.07.2025 | 22,60 | 22,85 | 22,56 | 22,62 | 0,31% | 63.037,00 |
| 07.07.2025 | 22,70 | 22,80 | 22,51 | 22,55 | -1,40% | 134.341,00 |
| 03.07.2025 | 22,83 | 22,94 | 22,73 | 22,87 | 0,18% | 46.840,00 |
| 02.07.2025 | 22,84 | 22,88 | 22,70 | 22,83 | 0,04% | 69.376,00 |
| 01.07.2025 | 22,53 | 22,89 | 22,52 | 22,82 | 0,22% | 109.517,00 |
| 30.06.2025 | 22,65 | 22,77 | 22,45 | 22,77 | 0,62% | 153.881,00 |
| 27.06.2025 | 22,30 | 22,72 | 22,26 | 22,63 | 1,85% | 96.021,00 |
| 26.06.2025 | 22,26 | 22,34 | 22,01 | 22,22 | -0,40% | 73.679,00 |
| 25.06.2025 | 22,53 | 22,56 | 22,19 | 22,31 | -0,84% | 103.653,00 |
| 24.06.2025 | 22,27 | 22,54 | 22,27 | 22,50 | 1,03% | 116.162,00 |
| 23.06.2025 | 22,28 | 22,38 | 22,12 | 22,27 | 0,68% | 111.918,00 |
| 20.06.2025 | 22,00 | 22,24 | 22,00 | 22,12 | 0,55% | 71.397,00 |
| 18.06.2025 | 21,80 | 22,08 | 21,77 | 22,00 | 0,69% | 65.664,00 |
| 17.06.2025 | 21,96 | 22,08 | 21,85 | 21,85 | -0,09% | 70.178,00 |
| 16.06.2025 | 21,98 | 22,10 | 21,85 | 21,87 | 0,32% | 97.407,00 |