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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 20,86 | 21,10 | 20,86 | 21,03 | 1,20% | 82.514,00 |
| 16.04.2026 | 20,68 | 20,86 | 20,67 | 20,78 | 0,68% | 89.348,00 |
| 15.04.2026 | 20,66 | 20,75 | 20,57 | 20,64 | -0,10% | 85.810,00 |
| 14.04.2026 | 20,62 | 20,84 | 20,56 | 20,66 | -0,67% | 163.637,00 |
| 13.04.2026 | 20,87 | 20,87 | 20,62 | 20,80 | -0,34% | 89.940,00 |
| 10.04.2026 | 20,90 | 20,97 | 20,85 | 20,87 | 0,10% | 42.861,00 |
| 09.04.2026 | 20,48 | 21,02 | 20,47 | 20,85 | 1,71% | 79.944,00 |
| 08.04.2026 | 20,55 | 20,72 | 20,42 | 20,50 | 1,38% | 110.061,00 |
| 07.04.2026 | 20,20 | 20,35 | 20,11 | 20,22 | 0,10% | 46.341,00 |
| 06.04.2026 | 20,10 | 20,36 | 20,10 | 20,20 | 0,30% | 69.775,00 |
| 02.04.2026 | 19,85 | 20,20 | 19,80 | 20,14 | 1,16% | 104.392,00 |
| 01.04.2026 | 19,79 | 20,07 | 19,79 | 19,91 | 0,76% | 170.136,00 |
| 31.03.2026 | 19,74 | 20,04 | 19,60 | 19,76 | 1,49% | 207.285,00 |
| 30.03.2026 | 19,45 | 19,70 | 19,35 | 19,47 | 0,62% | 206.266,00 |
| 27.03.2026 | 19,45 | 19,62 | 19,34 | 19,35 | -1,28% | 93.506,00 |
| 26.03.2026 | 19,75 | 19,92 | 19,60 | 19,60 | -0,86% | 88.521,00 |
| 25.03.2026 | 19,76 | 19,81 | 19,60 | 19,77 | 1,23% | 93.404,00 |
| 24.03.2026 | 19,75 | 19,84 | 19,53 | 19,53 | -1,56% | 95.524,00 |
| 23.03.2026 | 20,02 | 20,07 | 19,79 | 19,84 | 0,56% | 58.132,00 |
| 20.03.2026 | 20,45 | 20,49 | 19,68 | 19,73 | -3,38% | 131.250,00 |
| 19.03.2026 | 20,55 | 20,65 | 20,34 | 20,42 | -1,02% | 82.973,00 |
| 18.03.2026 | 20,82 | 20,82 | 20,59 | 20,63 | -0,96% | 83.329,00 |
| 17.03.2026 | 20,81 | 20,94 | 20,71 | 20,83 | 0,87% | 63.592,00 |
| 16.03.2026 | 20,86 | 20,98 | 20,65 | 20,65 | 0,05% | 122.926,00 |
| 13.03.2026 | 20,77 | 20,95 | 20,62 | 20,64 | -0,29% | 70.233,00 |
| 12.03.2026 | 20,77 | 20,84 | 20,66 | 20,70 | -0,96% | 46.065,00 |
| 11.03.2026 | 21,03 | 21,12 | 20,82 | 20,90 | -1,04% | 100.960,00 |
| 10.03.2026 | 21,19 | 21,31 | 21,03 | 21,12 | -0,61% | 6,00 |
| 09.03.2026 | 21,40 | 21,43 | 20,90 | 21,25 | -1,35% | 6,00 |
| 06.03.2026 | 21,63 | 21,68 | 21,45 | 21,54 | -0,83% | 6,00 |
| 05.03.2026 | 21,77 | 21,79 | 21,55 | 21,72 | -0,37% | 6,00 |
| 04.03.2026 | 21,67 | 21,85 | 21,52 | 21,80 | 0,28% | 6,00 |
| 03.03.2026 | 21,68 | 21,82 | 21,35 | 21,74 | -0,37% | 6,00 |
| 02.03.2026 | 21,63 | 21,86 | 21,50 | 21,82 | 0,51% | 6,00 |
| 27.02.2026 | 21,65 | 21,86 | 21,55 | 21,71 | 0,23% | 6,00 |
| 26.02.2026 | 21,62 | 21,68 | 21,54 | 21,66 | 0,93% | 6,00 |
| 25.02.2026 | 21,65 | 21,65 | 21,44 | 21,46 | -0,28% | 6,00 |
| 24.02.2026 | 21,62 | 21,63 | 21,46 | 21,52 | 0,05% | 6,00 |
| 23.02.2026 | 21,50 | 21,65 | 21,42 | 21,51 | 0,05% | 6,00 |
| 20.02.2026 | 21,47 | 21,62 | 21,30 | 21,50 | 0,51% | 116.922,00 |
| 19.02.2026 | 21,32 | 21,47 | 21,20 | 21,39 | 0,23% | 116.163,00 |
| 18.02.2026 | 21,74 | 21,74 | 21,34 | 21,34 | -1,48% | 102.233,00 |
| 17.02.2026 | 21,45 | 21,67 | 21,38 | 21,66 | 0,93% | 125.053,00 |
| 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 |