24,150$
Echtzeit-Aktienkurs Spirit Realty Capital
Bid:
Ask:
Aktienkurse zur Spirit Realty Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2024 | 24,15 | 24,31 | 24,10 | 24,26 | 0,46% | 2.938,00 |
| 19.01.2024 | 23,80 | 24,15 | 23,80 | 24,15 | 0,79% | 3.547,00 |
| 18.01.2024 | 24,06 | 24,06 | 23,96 | 23,96 | -1,10% | 3.810,00 |
| 17.01.2024 | 24,02 | 24,31 | 24,02 | 24,23 | 0,32% | 6.916,00 |
| 16.01.2024 | 24,34 | 24,36 | 24,15 | 24,15 | -1,19% | 6.252,00 |
| 12.01.2024 | 24,25 | 24,44 | 24,25 | 24,44 | 0,78% | 2.504,00 |
| 11.01.2024 | 24,10 | 24,25 | 24,03 | 24,25 | 0,54% | 4.128,00 |
| 10.01.2024 | 24,00 | 24,12 | 24,00 | 24,12 | 0,33% | 2.763,00 |
| 09.01.2024 | 23,80 | 24,04 | 23,75 | 24,04 | 0,33% | 5.049,00 |
| 08.01.2024 | 23,73 | 23,96 | 23,70 | 23,96 | 1,31% | 10.378,00 |
| 05.01.2024 | 23,61 | 23,73 | 23,60 | 23,65 | 0,51% | 8.032,00 |
| 04.01.2024 | 23,40 | 23,57 | 23,39 | 23,53 | 0,30% | 9.695,00 |
| 03.01.2024 | 23,69 | 23,73 | 23,46 | 23,46 | -0,59% | 13.437,00 |
| 02.01.2024 | 23,48 | 23,71 | 23,48 | 23,60 | 0,34% | 119.061,00 |
| 29.12.2023 | 23,49 | 23,78 | 23,49 | 23,52 | -0,34% | 11.350,00 |
| 28.12.2023 | 23,55 | 23,61 | 23,46 | 23,60 | 0,04% | 4.454,00 |
| 27.12.2023 | 23,53 | 23,65 | 23,20 | 23,59 | -0,13% | 15.265,00 |
| 26.12.2023 | 23,66 | 23,74 | 23,58 | 23,62 | -0,51% | 5.252,00 |
| 22.12.2023 | 23,76 | 23,76 | 23,60 | 23,74 | 0,08% | 5.922,00 |
| 21.12.2023 | 23,41 | 23,79 | 23,34 | 23,72 | 0,81% | 12.589,00 |
| 20.12.2023 | 23,55 | 23,58 | 23,50 | 23,53 | 0,17% | 1.929,00 |
| 19.12.2023 | 23,36 | 23,68 | 23,36 | 23,49 | 0,30% | 7.987,00 |
| 18.12.2023 | 23,54 | 23,60 | 23,40 | 23,42 | -1,31% | 3.083,00 |
| 15.12.2023 | 23,45 | 23,84 | 23,32 | 23,73 | -0,67% | 9.477,00 |
| 14.12.2023 | 23,70 | 23,93 | 23,59 | 23,89 | 0,50% | 9.087,00 |
| 13.12.2023 | 23,68 | 23,77 | 23,25 | 23,77 | 2,02% | 37.337,00 |
| 12.12.2023 | 23,36 | 23,71 | 23,28 | 23,30 | -2,10% | 4.347,00 |
| 11.12.2023 | 23,32 | 23,80 | 23,32 | 23,80 | 0,35% | 2.909,00 |
| 08.12.2023 | 23,96 | 23,96 | 23,31 | 23,72 | 1,79% | 3.141,00 |
| 07.12.2023 | 23,98 | 23,98 | 23,00 | 23,30 | 0,82% | 9.016,00 |
| 06.12.2023 | 23,97 | 23,97 | 23,11 | 23,11 | -2,53% | 9.784,00 |
| 05.12.2023 | 23,78 | 23,98 | 23,71 | 23,71 | -0,75% | 13.590,00 |
| 04.12.2023 | 23,78 | 23,90 | 23,78 | 23,89 | -0,04% | 8.382,00 |
| 01.12.2023 | 23,75 | 23,95 | 23,60 | 23,90 | 0,21% | 12.273,00 |
| 30.11.2023 | 23,07 | 24,62 | 23,00 | 23,85 | 3,34% | 66.364,00 |
| 29.11.2023 | 23,06 | 23,20 | 23,04 | 23,08 | -0,22% | 6.569,00 |
| 28.11.2023 | 23,24 | 23,28 | 23,13 | 23,13 | -0,45% | 81.998,00 |
| 27.11.2023 | 23,07 | 23,48 | 23,06 | 23,24 | -1,94% | 2.698,00 |
| 24.11.2023 | 23,65 | 23,70 | 23,30 | 23,70 | 1,83% | 298,00 |
| 22.11.2023 | 23,29 | 23,30 | 23,25 | 23,27 | 0,00% | 7.565,00 |
| 21.11.2023 | 23,38 | 23,50 | 23,25 | 23,27 | 0,34% | 7.903,00 |
| 20.11.2023 | 23,27 | 23,75 | 23,15 | 23,19 | -0,26% | 10.802,00 |
| 17.11.2023 | 23,51 | 23,75 | 23,25 | 23,25 | -0,94% | 5.072,00 |
| 16.11.2023 | 23,59 | 23,68 | 23,40 | 23,47 | -0,93% | 15.593,00 |
| 15.11.2023 | 23,48 | 23,73 | 23,30 | 23,69 | -0,04% | 16.292,00 |
| 14.11.2023 | 23,74 | 23,75 | 23,51 | 23,70 | 0,51% | 44.579,00 |
| 13.11.2023 | 23,55 | 23,72 | 23,55 | 23,58 | 0,13% | 7.065,00 |
| 10.11.2023 | 23,74 | 23,74 | 23,55 | 23,55 | -0,21% | 2.248,00 |
| 09.11.2023 | 23,59 | 23,65 | 23,50 | 23,60 | 0,05% | 31.933,00 |
| 08.11.2023 | 23,28 | 23,63 | 23,28 | 23,59 | 1,33% | 5.157,00 |
| 07.11.2023 | 23,01 | 23,28 | 22,83 | 23,28 | 0,09% | 2.101,00 |
| 06.11.2023 | 23,25 | 23,67 | 23,23 | 23,26 | -2,35% | 6.160,00 |
| 03.11.2023 | 23,30 | 23,89 | 22,98 | 23,82 | 1,79% | 5.422,00 |
| 02.11.2023 | 22,70 | 24,40 | 22,61 | 23,40 | 3,22% | 9.874,00 |
| 01.11.2023 | 22,28 | 22,70 | 22,00 | 22,67 | 2,16% | 21.759,00 |
| 31.10.2023 | 21,94 | 22,19 | 21,75 | 22,19 | 2,02% | 26.312,00 |
| 30.10.2023 | 20,88 | 22,25 | 20,88 | 21,75 | 10,29% | 81.744,00 |
| 27.10.2023 | 19,74 | 20,17 | 19,72 | 19,72 | -0,90% | 3.581,00 |
| 26.10.2023 | 20,00 | 20,09 | 19,90 | 19,90 | -0,35% | 7.485,00 |
| 25.10.2023 | 19,98 | 19,98 | 19,96 | 19,97 | -0,35% | 1.975,00 |
| 24.10.2023 | 20,26 | 20,26 | 20,04 | 20,04 | 0,55% | 2.078,00 |
| 23.10.2023 | 20,25 | 20,25 | 19,92 | 19,93 | -0,40% | 15.310,00 |
| 20.10.2023 | 20,19 | 20,23 | 19,98 | 20,01 | -0,20% | 53.592,00 |
| 19.10.2023 | 20,15 | 20,59 | 20,05 | 20,05 | -0,25% | 14.233,00 |
| 18.10.2023 | 20,30 | 20,36 | 20,10 | 20,10 | -0,54% | 10.245,00 |
| 17.10.2023 | 20,12 | 20,53 | 20,12 | 20,21 | 0,79% | 11.101,00 |
| 16.10.2023 | 20,27 | 20,29 | 20,05 | 20,05 | 0,00% | 6.695,00 |
| 13.10.2023 | 20,30 | 20,30 | 20,05 | 20,05 | -1,33% | 18.584,00 |
| 12.10.2023 | 20,50 | 20,82 | 20,32 | 20,32 | -0,88% | 10.712,00 |
| 11.10.2023 | 20,57 | 20,81 | 20,40 | 20,50 | 0,54% | 6.787,00 |
| 10.10.2023 | 20,67 | 21,13 | 20,36 | 20,39 | 0,05% | 5.843,00 |
| 09.10.2023 | 20,61 | 20,90 | 20,38 | 20,38 | -1,31% | 6.368,00 |
| 06.10.2023 | 20,62 | 21,01 | 20,55 | 20,65 | -0,48% | 20.548,00 |
| 05.10.2023 | 20,69 | 20,97 | 20,58 | 20,75 | 0,97% | 6.353,00 |
| 04.10.2023 | 20,46 | 21,05 | 20,35 | 20,55 | 1,03% | 17.885,00 |
| 03.10.2023 | 20,92 | 21,33 | 20,16 | 20,34 | -2,68% | 12.211,00 |
| 02.10.2023 | 21,09 | 21,26 | 20,80 | 20,90 | -0,76% | 15.106,00 |
| 29.09.2023 | 21,07 | 21,11 | 20,59 | 21,06 | 1,57% | 32.118,00 |
| 28.09.2023 | 20,93 | 20,93 | 20,10 | 20,74 | 1,89% | 34.659,00 |
| 27.09.2023 | 20,44 | 20,50 | 20,30 | 20,35 | 0,05% | 51.064,00 |
| 26.09.2023 | 21,52 | 21,52 | 20,33 | 20,34 | -4,01% | 10.312,00 |
| 25.09.2023 | 21,37 | 21,37 | 21,17 | 21,19 | -1,44% | 3.215,00 |
| 22.09.2023 | 21,38 | 21,65 | 21,38 | 21,50 | 0,61% | 1.820,00 |
| 21.09.2023 | 21,31 | 21,58 | 21,31 | 21,37 | -2,55% | 3.452,00 |
| 20.09.2023 | 22,25 | 22,34 | 21,93 | 21,93 | -1,69% | 11.610,00 |
| 19.09.2023 | 22,20 | 22,31 | 22,20 | 22,31 | 0,90% | 3.274,00 |
| 18.09.2023 | 22,01 | 22,11 | 21,83 | 22,11 | -0,99% | 2.173,00 |
| 15.09.2023 | 22,18 | 22,33 | 22,18 | 22,33 | 0,00% | 2.764,00 |
| 14.09.2023 | 22,24 | 22,33 | 21,90 | 22,33 | 0,09% | 1.233,00 |
| 13.09.2023 | 22,09 | 22,35 | 21,80 | 22,31 | 1,23% | 8.366,00 |
| 12.09.2023 | 22,09 | 22,09 | 21,57 | 22,04 | 0,46% | 17.324,00 |
| 11.09.2023 | 21,66 | 21,94 | 21,55 | 21,94 | 1,29% | 28.139,00 |
| 08.09.2023 | 21,75 | 21,78 | 21,62 | 21,66 | -0,64% | 14.125,00 |
| 07.09.2023 | 21,81 | 21,94 | 21,71 | 21,80 | 0,41% | 6.162,00 |
| 06.09.2023 | 21,80 | 21,80 | 21,71 | 21,71 | -0,18% | 32.183,00 |
| 05.09.2023 | 21,90 | 21,90 | 21,75 | 21,75 | -0,73% | 8.891,00 |
| 01.09.2023 | 21,75 | 21,97 | 21,75 | 21,91 | -0,23% | 2.342,00 |
| 31.08.2023 | 21,76 | 21,96 | 21,74 | 21,96 | 0,92% | 37.161,00 |
| 30.08.2023 | 21,90 | 21,90 | 21,74 | 21,76 | -0,14% | 6.099,00 |
| 29.08.2023 | 21,82 | 21,92 | 21,79 | 21,79 | 0,41% | 7.682,00 |