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 |
|---|---|---|---|---|---|---|
| 13.03.2025 | 21,55 | 21,59 | 21,20 | 21,20 | -1,35% | 259.208,00 |
| 12.03.2025 | 21,47 | 21,57 | 21,42 | 21,49 | 0,33% | 82.408,00 |
| 11.03.2025 | 21,36 | 21,57 | 21,31 | 21,42 | -0,65% | 165.280,00 |
| 10.03.2025 | 21,69 | 22,00 | 21,50 | 21,56 | -0,74% | 79.469,00 |
| 07.03.2025 | 21,58 | 21,80 | 21,47 | 21,72 | 0,79% | 57.792,00 |
| 06.03.2025 | 22,00 | 22,08 | 21,51 | 21,55 | -2,31% | 84.918,00 |
| 05.03.2025 | 21,93 | 22,15 | 21,89 | 22,06 | 0,18% | 87.864,00 |
| 04.03.2025 | 22,27 | 22,35 | 21,90 | 22,02 | -1,17% | 97.849,00 |
| 03.03.2025 | 22,36 | 22,48 | 22,17 | 22,28 | -0,36% | 120.599,00 |
| 28.02.2025 | 22,12 | 22,40 | 22,08 | 22,36 | 1,45% | 174.786,00 |
| 27.02.2025 | 22,04 | 22,15 | 21,93 | 22,04 | 0,46% | 90.520,00 |
| 26.02.2025 | 22,00 | 22,11 | 21,88 | 21,94 | -0,27% | 106.581,00 |
| 25.02.2025 | 21,86 | 22,05 | 21,86 | 22,00 | 0,73% | 102.568,00 |
| 24.02.2025 | 21,79 | 21,92 | 21,51 | 21,84 | 0,09% | 83.514,00 |
| 21.02.2025 | 21,96 | 22,00 | 21,66 | 21,82 | -0,50% | 68.555,00 |
| 20.02.2025 | 21,82 | 21,96 | 21,73 | 21,93 | 0,37% | 79.647,00 |
| 19.02.2025 | 21,90 | 21,93 | 21,76 | 21,85 | -0,09% | 90.343,00 |
| 18.02.2025 | 21,87 | 21,97 | 21,81 | 21,87 | 0,23% | 101.409,00 |
| 14.02.2025 | 22,04 | 22,05 | 21,75 | 21,82 | -0,46% | 106.379,00 |
| 13.02.2025 | 21,83 | 21,95 | 21,77 | 21,92 | 0,50% | 111.646,00 |
| 12.02.2025 | 21,69 | 21,83 | 21,50 | 21,81 | -0,32% | 80.977,00 |
| 11.02.2025 | 21,66 | 21,92 | 21,66 | 21,88 | -0,23% | 65.776,00 |
| 10.02.2025 | 21,97 | 22,04 | 21,84 | 21,93 | -0,05% | 112.463,00 |
| 07.02.2025 | 22,15 | 22,15 | 21,82 | 21,94 | -0,23% | 126.831,00 |
| 06.02.2025 | 21,93 | 22,08 | 21,85 | 21,99 | 0,73% | 103.939,00 |
| 05.02.2025 | 21,79 | 21,90 | 21,63 | 21,83 | 0,69% | 90.316,00 |
| 04.02.2025 | 21,67 | 21,73 | 21,51 | 21,68 | -0,14% | 73.809,00 |
| 03.02.2025 | 21,63 | 21,72 | 21,42 | 21,71 | 0,00% | 113.361,00 |
| 31.01.2025 | 21,80 | 21,89 | 21,59 | 21,71 | -0,05% | 95.477,00 |
| 30.01.2025 | 21,44 | 21,77 | 21,44 | 21,72 | 2,02% | 114.820,00 |
| 29.01.2025 | 21,64 | 21,72 | 21,28 | 21,29 | -1,53% | 70.193,00 |
| 28.01.2025 | 21,50 | 21,77 | 21,31 | 21,62 | 0,56% | 348.438,00 |
| 27.01.2025 | 21,27 | 21,59 | 21,27 | 21,50 | 0,42% | 85.088,00 |
| 24.01.2025 | 21,41 | 21,50 | 21,30 | 21,41 | 0,33% | 84.776,00 |
| 23.01.2025 | 21,35 | 21,42 | 21,18 | 21,34 | -0,14% | 80.641,00 |
| 22.01.2025 | 21,48 | 21,69 | 21,29 | 21,37 | -0,33% | 233.955,00 |
| 21.01.2025 | 21,20 | 21,47 | 21,15 | 21,44 | 1,47% | 92.741,00 |
| 17.01.2025 | 21,14 | 21,23 | 21,12 | 21,13 | 0,38% | 123.373,00 |
| 16.01.2025 | 20,70 | 21,05 | 20,64 | 21,05 | 2,18% | 81.692,00 |
| 15.01.2025 | 20,77 | 20,90 | 20,54 | 20,60 | 0,64% | 154.361,00 |
| 14.01.2025 | 20,47 | 20,49 | 20,27 | 20,47 | 0,44% | 172.396,00 |
| 13.01.2025 | 20,28 | 20,46 | 20,23 | 20,38 | 0,44% | 158.125,00 |
| 10.01.2025 | 20,38 | 20,51 | 20,17 | 20,29 | -1,60% | 154.434,00 |
| 08.01.2025 | 20,57 | 20,69 | 20,55 | 20,62 | 0,49% | 141.943,00 |
| 07.01.2025 | 20,80 | 20,89 | 20,50 | 20,52 | -0,63% | 143.754,00 |
| 06.01.2025 | 20,97 | 21,11 | 20,65 | 20,65 | -1,43% | 204.688,00 |
| 03.01.2025 | 20,79 | 21,03 | 20,79 | 20,95 | 0,77% | 164.303,00 |
| 02.01.2025 | 20,99 | 21,08 | 20,75 | 20,79 | -0,53% | 156.777,00 |
| 31.12.2024 | 20,93 | 21,11 | 20,75 | 20,90 | 0,53% | 164.561,00 |
| 30.12.2024 | 21,01 | 21,11 | 20,71 | 20,79 | -1,05% | 169.939,00 |
| 27.12.2024 | 21,07 | 21,25 | 20,99 | 21,01 | -0,80% | 114.793,00 |
| 26.12.2024 | 21,30 | 21,46 | 21,03 | 21,18 | -1,03% | 152.365,00 |
| 24.12.2024 | 21,16 | 21,48 | 21,16 | 21,40 | 1,47% | 69.703,00 |
| 23.12.2024 | 20,98 | 21,35 | 20,96 | 21,09 | 0,57% | 109.798,00 |
| 20.12.2024 | 20,68 | 21,14 | 20,68 | 20,97 | 1,40% | 126.385,00 |
| 19.12.2024 | 20,77 | 21,11 | 20,65 | 20,68 | -0,48% | 179.491,00 |
| 18.12.2024 | 21,53 | 21,77 | 20,77 | 20,78 | -3,66% | 154.135,00 |
| 17.12.2024 | 21,75 | 21,90 | 21,57 | 21,57 | -0,74% | 90.735,00 |
| 16.12.2024 | 21,81 | 22,17 | 21,65 | 21,73 | -0,46% | 151.297,00 |
| 13.12.2024 | 21,85 | 22,01 | 21,76 | 21,83 | -0,27% | 80.142,00 |
| 12.12.2024 | 21,93 | 22,15 | 21,86 | 21,89 | -0,59% | 115.231,00 |
| 11.12.2024 | 22,20 | 22,24 | 21,95 | 22,02 | -0,72% | 113.765,00 |
| 10.12.2024 | 22,46 | 22,53 | 22,11 | 22,18 | -1,86% | 90.579,00 |
| 09.12.2024 | 22,72 | 22,83 | 22,51 | 22,60 | -0,53% | 101.301,00 |
| 06.12.2024 | 23,08 | 23,14 | 22,58 | 22,72 | -0,79% | 102.306,00 |
| 05.12.2024 | 23,00 | 23,05 | 22,83 | 22,90 | 0,35% | 91.205,00 |
| 04.12.2024 | 22,99 | 23,07 | 22,76 | 22,82 | -0,48% | 75.298,00 |
| 03.12.2024 | 22,91 | 23,07 | 22,87 | 22,93 | 0,26% | 71.330,00 |
| 02.12.2024 | 23,27 | 23,31 | 22,73 | 22,87 | -1,89% | 143.968,00 |
| 29.11.2024 | 23,49 | 23,50 | 23,16 | 23,31 | 0,21% | 76.207,00 |
| 27.11.2024 | 22,85 | 23,27 | 22,78 | 23,26 | 1,79% | 97.254,00 |
| 26.11.2024 | 22,85 | 22,95 | 22,75 | 22,85 | -0,09% | 78.745,00 |
| 25.11.2024 | 23,00 | 23,22 | 22,80 | 22,87 | -0,39% | 120.307,00 |
| 22.11.2024 | 22,77 | 22,96 | 22,77 | 22,96 | 1,55% | 62.785,00 |
| 20.11.2024 | 22,75 | 22,75 | 22,59 | 22,61 | -0,66% | 47.579,00 |
| 19.11.2024 | 22,38 | 22,80 | 22,23 | 22,76 | 1,61% | 82.780,00 |
| 18.11.2024 | 22,17 | 22,47 | 22,13 | 22,40 | 1,04% | 112.556,00 |
| 15.11.2024 | 22,13 | 22,34 | 22,08 | 22,17 | 0,05% | 73.970,00 |
| 14.11.2024 | 22,58 | 22,65 | 22,14 | 22,16 | -1,86% | 76.876,00 |
| 13.11.2024 | 22,62 | 22,85 | 22,50 | 22,58 | 0,27% | 76.865,00 |
| 12.11.2024 | 22,99 | 23,09 | 22,46 | 22,52 | -2,72% | 118.345,00 |
| 11.11.2024 | 23,45 | 23,45 | 23,09 | 23,15 | -1,28% | 102.993,00 |
| 08.11.2024 | 22,91 | 23,58 | 22,91 | 23,45 | 2,40% | 73.632,00 |
| 07.11.2024 | 22,74 | 23,17 | 22,74 | 22,90 | 0,70% | 128.244,00 |
| 06.11.2024 | 23,19 | 23,24 | 22,67 | 22,74 | -1,52% | 147.891,00 |
| 05.11.2024 | 22,71 | 23,11 | 22,71 | 23,09 | 2,17% | 84.692,00 |
| 04.11.2024 | 22,79 | 22,88 | 22,53 | 22,60 | -0,48% | 77.678,00 |
| 01.11.2024 | 22,96 | 23,21 | 22,69 | 22,71 | -0,74% | 78.778,00 |
| 31.10.2024 | 23,31 | 23,34 | 22,88 | 22,88 | -1,76% | 108.647,00 |
| 30.10.2024 | 23,02 | 23,47 | 23,02 | 23,29 | 1,39% | 90.828,00 |
| 29.10.2024 | 23,35 | 23,47 | 22,94 | 22,97 | -1,75% | 69.962,00 |
| 28.10.2024 | 23,50 | 23,69 | 23,32 | 23,38 | -0,13% | 74.551,00 |
| 25.10.2024 | 23,70 | 23,86 | 23,38 | 23,41 | -0,72% | 87.169,00 |
| 24.10.2024 | 23,56 | 23,68 | 23,42 | 23,58 | 0,34% | 59.808,00 |
| 23.10.2024 | 23,51 | 23,63 | 23,41 | 23,50 | -0,13% | 71.780,00 |
| 22.10.2024 | 23,45 | 23,58 | 23,45 | 23,53 | 0,38% | 105.975,00 |
| 21.10.2024 | 23,70 | 23,78 | 23,41 | 23,44 | -1,22% | 149.037,00 |
| 18.10.2024 | 23,77 | 23,85 | 23,62 | 23,73 | 0,13% | 68.598,00 |
| 17.10.2024 | 23,74 | 23,84 | 23,60 | 23,70 | -0,04% | 68.469,00 |
| 16.10.2024 | 23,70 | 23,88 | 23,66 | 23,71 | 0,68% | 109.228,00 |