Echtzeit-Aktienkurs RPT Realty
Bid:
Ask:
Aktienkurse zur RPT Realty Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2023 | 57,35 | 57,92 | 57,13 | 57,13 | -0,24% | 10.547,00 |
| 28.12.2023 | 57,10 | 57,27 | 57,06 | 57,27 | -1,85% | 1.805,00 |
| 27.12.2023 | 56,98 | 58,35 | 56,77 | 58,35 | 2,73% | 1.725,00 |
| 26.12.2023 | 56,52 | 57,15 | 56,52 | 56,80 | -0,56% | 2.814,00 |
| 22.12.2023 | 57,14 | 57,14 | 57,12 | 57,12 | -0,97% | 822,00 |
| 21.12.2023 | 56,75 | 57,69 | 56,68 | 57,68 | 1,18% | 6.511,00 |
| 20.12.2023 | 57,69 | 57,69 | 57,01 | 57,01 | -0,87% | 2.034,00 |
| 19.12.2023 | 56,93 | 57,73 | 56,89 | 57,51 | -1,19% | 7.466,00 |
| 18.12.2023 | 57,53 | 58,84 | 57,53 | 58,20 | 0,08% | 8.690,00 |
| 15.12.2023 | 58,25 | 58,25 | 58,00 | 58,15 | -0,60% | 1.103,00 |
| 14.12.2023 | 57,39 | 59,43 | 57,39 | 58,50 | 2,24% | 2.051,00 |
| 13.12.2023 | 54,90 | 57,22 | 54,90 | 57,22 | 4,99% | 46.199,00 |
| 12.12.2023 | 54,34 | 54,57 | 54,30 | 54,50 | 0,33% | 26.211,00 |
| 11.12.2023 | 54,77 | 55,27 | 54,30 | 54,32 | 0,35% | 11.324,00 |
| 08.12.2023 | 54,13 | 54,37 | 54,13 | 54,13 | -0,24% | 562,00 |
| 07.12.2023 | 54,26 | 54,54 | 54,26 | 54,26 | -1,26% | 2.290,00 |
| 06.12.2023 | 55,00 | 55,00 | 54,60 | 54,95 | -0,27% | 813,00 |
| 05.12.2023 | 54,76 | 55,10 | 54,70 | 55,10 | 0,40% | 1.263,00 |
| 04.12.2023 | 53,75 | 54,88 | 53,75 | 54,88 | 1,63% | 3.417,00 |
| 01.12.2023 | 53,64 | 54,00 | 53,42 | 54,00 | 0,45% | 2.976,00 |
| 30.11.2023 | 53,00 | 53,76 | 53,00 | 53,76 | 1,40% | 2.610,00 |
| 29.11.2023 | 52,65 | 53,18 | 52,65 | 53,02 | 1,43% | 6.327,00 |
| 28.11.2023 | 52,01 | 52,50 | 52,01 | 52,27 | 0,52% | 3.582,00 |
| 27.11.2023 | 52,00 | 52,00 | 52,00 | 52,00 | -0,15% | 411,00 |
| 24.11.2023 | 51,06 | 52,83 | 51,06 | 52,08 | 0,15% | 492,00 |
| 21.11.2023 | 51,95 | 52,00 | 51,95 | 52,00 | -0,43% | 643,00 |
| 20.11.2023 | 52,34 | 52,34 | 52,00 | 52,23 | 0,43% | 1.460,00 |
| 17.11.2023 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 1.148,00 |
| 16.11.2023 | 51,96 | 52,00 | 51,96 | 52,00 | -0,95% | 1.242,00 |
| 15.11.2023 | 52,76 | 52,76 | 52,25 | 52,50 | 0,23% | 1.841,00 |
| 14.11.2023 | 51,20 | 52,85 | 51,00 | 52,38 | 2,81% | 4.873,00 |
| 13.11.2023 | 50,55 | 50,95 | 50,15 | 50,95 | 0,09% | 3.052,00 |
| 10.11.2023 | 51,06 | 51,06 | 50,90 | 50,90 | 0,86% | 698,00 |
| 09.11.2023 | 51,86 | 51,86 | 50,47 | 50,47 | -3,00% | 1.370,00 |
| 08.11.2023 | 51,51 | 52,04 | 51,51 | 52,03 | 1,03% | 2.910,00 |
| 07.11.2023 | 50,93 | 51,50 | 50,93 | 51,50 | 0,61% | 1.826,00 |
| 06.11.2023 | 52,20 | 52,20 | 51,19 | 51,19 | -1,04% | 1.421,00 |
| 03.11.2023 | 51,50 | 52,48 | 51,50 | 51,73 | 0,45% | 8.361,00 |
| 02.11.2023 | 51,10 | 51,50 | 51,00 | 51,50 | 1,34% | 2.669,00 |
| 01.11.2023 | 50,46 | 50,85 | 50,35 | 50,82 | 0,67% | 6.642,00 |
| 31.10.2023 | 49,71 | 50,48 | 49,71 | 50,48 | 2,04% | 2.781,00 |
| 30.10.2023 | 48,77 | 49,47 | 48,77 | 49,47 | -0,20% | 4.825,00 |
| 27.10.2023 | 49,48 | 49,57 | 49,40 | 49,57 | 0,04% | 788,00 |
| 26.10.2023 | 49,55 | 49,55 | 49,31 | 49,55 | 0,71% | 1.791,00 |
| 25.10.2023 | 49,30 | 49,30 | 49,20 | 49,20 | -0,53% | 480,00 |
| 24.10.2023 | 49,25 | 49,46 | 49,12 | 49,46 | 0,79% | 5.697,00 |
| 23.10.2023 | 49,07 | 49,20 | 49,07 | 49,07 | -0,39% | 1.098,00 |
| 20.10.2023 | 49,40 | 49,64 | 49,26 | 49,26 | -1,48% | 791,00 |
| 19.10.2023 | 50,25 | 50,25 | 49,63 | 50,00 | -0,16% | 1.144,00 |
| 18.10.2023 | 50,10 | 50,73 | 49,43 | 50,08 | -0,83% | 13.972,00 |
| 17.10.2023 | 50,55 | 50,85 | 50,50 | 50,50 | -0,28% | 2.417,00 |
| 16.10.2023 | 50,64 | 50,64 | 50,64 | 50,64 | 0,48% | 437,00 |
| 13.10.2023 | 50,71 | 50,96 | 50,40 | 50,40 | -0,73% | 385,00 |
| 12.10.2023 | 50,56 | 50,77 | 50,27 | 50,77 | -0,19% | 1.221,00 |
| 11.10.2023 | 50,30 | 50,91 | 50,30 | 50,87 | 1,04% | 1.307,00 |
| 10.10.2023 | 49,93 | 50,65 | 49,93 | 50,34 | 1,29% | 6.653,00 |
| 09.10.2023 | 49,40 | 49,70 | 49,40 | 49,70 | 0,87% | 296,00 |
| 06.10.2023 | 49,45 | 49,45 | 49,24 | 49,27 | -1,24% | 2.859,00 |
| 05.10.2023 | 49,40 | 49,89 | 49,40 | 49,89 | 0,85% | 69.216,00 |
| 04.10.2023 | 49,07 | 49,75 | 49,07 | 49,47 | 0,18% | 40.644,00 |
| 03.10.2023 | 49,08 | 50,22 | 49,07 | 49,38 | -1,97% | 16.163,00 |
| 02.10.2023 | 50,73 | 50,73 | 50,13 | 50,37 | -0,96% | 6.256,00 |
| 29.09.2023 | 51,03 | 51,03 | 50,84 | 50,86 | -0,33% | 16.558,00 |
| 28.09.2023 | 50,78 | 51,07 | 50,78 | 51,03 | 0,39% | 784,00 |
| 27.09.2023 | 50,42 | 50,83 | 50,40 | 50,83 | 0,86% | 3.248,00 |
| 26.09.2023 | 50,41 | 50,70 | 50,40 | 50,40 | -0,22% | 3.607,00 |
| 25.09.2023 | 50,30 | 50,51 | 50,30 | 50,51 | -1,79% | 1.961,00 |
| 22.09.2023 | 51,55 | 51,63 | 51,43 | 51,43 | -0,17% | 894,00 |
| 21.09.2023 | 50,96 | 51,52 | 50,44 | 51,52 | -0,92% | 1.185,00 |
| 20.09.2023 | 51,62 | 52,17 | 51,62 | 52,00 | 0,12% | 5.074,00 |
| 19.09.2023 | 52,38 | 52,39 | 51,70 | 51,94 | -2,14% | 58.321,00 |
| 18.09.2023 | 53,38 | 53,38 | 53,03 | 53,07 | -0,21% | 1.208,00 |
| 15.09.2023 | 53,15 | 53,18 | 53,00 | 53,18 | 0,10% | 6.950,00 |
| 14.09.2023 | 52,77 | 53,52 | 52,77 | 53,13 | 0,98% | 5.982,00 |
| 13.09.2023 | 52,70 | 52,70 | 52,60 | 52,61 | -0,11% | 3.813,00 |
| 12.09.2023 | 52,45 | 52,79 | 52,45 | 52,67 | 0,42% | 34.466,00 |
| 11.09.2023 | 52,30 | 52,50 | 52,24 | 52,45 | 0,01% | 1.905,00 |
| 08.09.2023 | 52,04 | 52,63 | 52,04 | 52,45 | -0,01% | 1.671,00 |
| 07.09.2023 | 52,45 | 52,46 | 52,45 | 52,45 | -0,25% | 1.740,00 |
| 06.09.2023 | 51,50 | 52,58 | 51,50 | 52,58 | 1,49% | 11.243,00 |
| 05.09.2023 | 52,19 | 52,49 | 51,81 | 51,81 | -1,33% | 14.266,00 |
| 01.09.2023 | 52,62 | 52,80 | 52,45 | 52,51 | -0,68% | 26.040,00 |
| 31.08.2023 | 52,87 | 52,87 | 52,64 | 52,87 | 0,42% | 7.097,00 |
| 30.08.2023 | 52,95 | 52,95 | 52,49 | 52,65 | -0,47% | 14.966,00 |
| 29.08.2023 | 52,59 | 53,00 | 52,29 | 52,90 | 0,38% | 14.225,00 |
| 28.08.2023 | 52,60 | 53,15 | 52,05 | 52,70 | 9,57% | 319.705,00 |
| 25.08.2023 | 48,37 | 48,83 | 48,10 | 48,10 | 1,00% | 889,00 |
| 22.08.2023 | 47,62 | 47,62 | 47,62 | 47,62 | 0,89% | 300,00 |
| 21.08.2023 | 48,86 | 49,38 | 47,03 | 47,20 | -2,64% | 3.356,00 |
| 18.08.2023 | 47,69 | 48,48 | 47,54 | 48,48 | 1,66% | 2.023,00 |
| 17.08.2023 | 48,00 | 48,00 | 47,69 | 47,69 | -0,67% | 1.250,00 |
| 16.08.2023 | 48,15 | 48,15 | 48,01 | 48,01 | -0,48% | 1.801,00 |
| 15.08.2023 | 48,89 | 48,89 | 48,09 | 48,24 | -1,15% | 3.150,00 |
| 14.08.2023 | 48,99 | 48,99 | 48,76 | 48,80 | -1,37% | 1.419,00 |
| 11.08.2023 | 49,43 | 49,48 | 49,41 | 49,48 | 0,98% | 1.517,00 |
| 10.08.2023 | 49,42 | 49,42 | 48,06 | 49,00 | -0,41% | 767,00 |
| 09.08.2023 | 49,36 | 49,36 | 49,20 | 49,20 | 0,31% | 798,00 |
| 07.08.2023 | 49,38 | 49,43 | 49,05 | 49,05 | -0,10% | 2.798,00 |
| 03.08.2023 | 49,10 | 49,29 | 49,10 | 49,10 | -0,67% | 4.468,00 |
| 02.08.2023 | 49,00 | 49,43 | 49,00 | 49,43 | 0,12% | 1.004,00 |