6,100$
-0,82%
Echtzeit-Aktienkurs Paramount Group Inc.
Bid:
Ask:
Aktienkurse zur Paramount Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 6,14 | 6,18 | 6,08 | 6,08 | -1,14% | 4.665.122,00 |
| 26.06.2025 | 6,08 | 6,20 | 6,06 | 6,15 | 1,49% | 2.580.372,00 |
| 25.06.2025 | 6,11 | 6,25 | 6,01 | 6,06 | -3,04% | 15.081.373,00 |
| 24.06.2025 | 6,45 | 6,47 | 6,24 | 6,25 | -2,80% | 2.530.958,00 |
| 23.06.2025 | 6,30 | 6,49 | 6,30 | 6,43 | 1,26% | 1.876.210,00 |
| 20.06.2025 | 6,43 | 6,46 | 6,30 | 6,35 | 0,32% | 3.875.846,00 |
| 18.06.2025 | 6,40 | 6,45 | 6,31 | 6,33 | -0,78% | 1.424.382,00 |
| 17.06.2025 | 6,42 | 6,48 | 6,36 | 6,38 | -1,39% | 1.270.104,00 |
| 16.06.2025 | 6,49 | 6,57 | 6,42 | 6,47 | 0,31% | 1.195.607,00 |
| 13.06.2025 | 6,50 | 6,62 | 6,41 | 6,45 | -2,27% | 2.088.530,00 |
| 12.06.2025 | 6,42 | 6,60 | 6,42 | 6,60 | 2,33% | 1.308.578,00 |
| 11.06.2025 | 6,54 | 6,54 | 6,43 | 6,45 | 0,00% | 1.243.517,00 |
| 10.06.2025 | 6,44 | 6,47 | 6,34 | 6,45 | 0,16% | 1.356.255,00 |
| 09.06.2025 | 6,48 | 6,57 | 6,42 | 6,44 | -0,77% | 1.587.198,00 |
| 06.06.2025 | 6,41 | 6,51 | 6,35 | 6,49 | 2,37% | 1.480.427,00 |
| 05.06.2025 | 6,20 | 6,36 | 6,16 | 6,34 | 2,26% | 1.356.866,00 |
| 04.06.2025 | 6,17 | 6,20 | 6,12 | 6,20 | 0,49% | 1.491.817,00 |
| 03.06.2025 | 6,07 | 6,22 | 6,05 | 6,17 | 1,82% | 2.151.484,00 |
| 02.06.2025 | 6,06 | 6,09 | 5,94 | 6,06 | 0,17% | 3.167.193,00 |
| 30.05.2025 | 6,07 | 6,11 | 5,97 | 6,05 | -0,66% | 3.541.561,00 |
| 29.05.2025 | 6,24 | 6,34 | 6,06 | 6,09 | -2,56% | 3.033.280,00 |
| 28.05.2025 | 6,14 | 6,26 | 6,09 | 6,25 | 2,29% | 2.203.715,00 |
| 27.05.2025 | 5,85 | 6,14 | 5,84 | 6,11 | 4,98% | 3.777.771,00 |
| 23.05.2025 | 5,71 | 5,87 | 5,67 | 5,82 | 1,57% | 3.305.034,00 |
| 22.05.2025 | 5,61 | 5,76 | 5,59 | 5,73 | -0,52% | 4.187.190,00 |
| 21.05.2025 | 5,60 | 5,78 | 5,59 | 5,76 | 2,31% | 3.590.253,00 |
| 20.05.2025 | 5,57 | 5,78 | 5,52 | 5,63 | 4,07% | 12.799.235,00 |
| 19.05.2025 | 5,06 | 5,75 | 5,06 | 5,41 | 13,18% | 11.376.033,00 |
| 16.05.2025 | 4,73 | 4,81 | 4,69 | 4,78 | 1,06% | 949.673,00 |
| 15.05.2025 | 4,61 | 4,76 | 4,61 | 4,73 | 2,38% | 1.445.650,00 |
| 14.05.2025 | 4,54 | 4,65 | 4,48 | 4,62 | 1,99% | 1.274.178,00 |
| 13.05.2025 | 4,58 | 4,62 | 4,48 | 4,53 | -0,88% | 1.434.438,00 |
| 12.05.2025 | 4,70 | 4,72 | 4,57 | 4,57 | 0,44% | 987.952,00 |
| 09.05.2025 | 4,54 | 4,58 | 4,51 | 4,55 | 0,00% | 966.150,00 |
| 08.05.2025 | 4,79 | 4,79 | 4,50 | 4,55 | -4,41% | 1.767.295,00 |
| 07.05.2025 | 4,67 | 4,78 | 4,66 | 4,76 | 3,03% | 1.409.531,00 |
| 06.05.2025 | 4,50 | 4,65 | 4,48 | 4,62 | 1,54% | 1.194.913,00 |
| 05.05.2025 | 4,64 | 4,68 | 4,54 | 4,55 | -2,99% | 1.164.937,00 |
| 02.05.2025 | 4,63 | 4,75 | 4,60 | 4,69 | 1,96% | 2.133.115,00 |
| 01.05.2025 | 4,14 | 4,64 | 4,10 | 4,60 | 7,23% | 2.440.607,00 |
| 30.04.2025 | 4,31 | 4,32 | 4,22 | 4,29 | -1,15% | 3.803.093,00 |
| 29.04.2025 | 4,34 | 4,42 | 4,32 | 4,34 | -0,91% | 3.352.634,00 |
| 28.04.2025 | 4,40 | 4,43 | 4,36 | 4,38 | -0,23% | 1.505.495,00 |
| 25.04.2025 | 4,28 | 4,40 | 4,28 | 4,39 | 1,86% | 1.887.856,00 |
| 24.04.2025 | 4,30 | 4,37 | 4,27 | 4,31 | -0,92% | 3.485.993,00 |
| 23.04.2025 | 4,41 | 4,47 | 4,31 | 4,35 | 0,23% | 2.607.763,00 |
| 22.04.2025 | 4,26 | 4,39 | 4,26 | 4,34 | 2,84% | 2.636.635,00 |
| 21.04.2025 | 4,22 | 4,25 | 4,18 | 4,22 | -0,71% | 3.016.188,00 |
| 17.04.2025 | 4,17 | 4,30 | 4,15 | 4,25 | 1,92% | 7.038.413,00 |
| 16.04.2025 | 4,10 | 4,21 | 4,10 | 4,17 | 1,71% | 5.334.078,00 |
| 15.04.2025 | 4,05 | 4,18 | 4,03 | 4,10 | -3,30% | 2.135.410,00 |
| 14.04.2025 | 4,17 | 4,26 | 4,13 | 4,24 | 2,42% | 1.612.338,00 |
| 11.04.2025 | 4,05 | 4,18 | 3,99 | 4,14 | 2,73% | 2.911.065,00 |
| 10.04.2025 | 4,02 | 4,06 | 3,86 | 4,03 | -0,98% | 2.840.190,00 |
| 09.04.2025 | 3,89 | 4,21 | 3,82 | 4,07 | 3,30% | 4.654.664,00 |
| 08.04.2025 | 4,04 | 4,07 | 3,89 | 3,94 | -0,51% | 5.820.477,00 |
| 07.04.2025 | 3,85 | 4,07 | 3,75 | 3,96 | -0,75% | 4.476.444,00 |
| 04.04.2025 | 4,05 | 4,07 | 3,91 | 3,99 | -3,16% | 3.321.978,00 |
| 03.04.2025 | 4,31 | 4,36 | 4,08 | 4,12 | -6,79% | 3.528.917,00 |
| 02.04.2025 | 4,29 | 4,44 | 4,27 | 4,42 | 2,08% | 2.009.022,00 |
| 01.04.2025 | 4,29 | 4,43 | 4,26 | 4,33 | 0,70% | 2.275.572,00 |
| 31.03.2025 | 4,17 | 4,32 | 4,16 | 4,30 | 1,18% | 1.635.113,00 |
| 28.03.2025 | 4,29 | 4,30 | 4,21 | 4,25 | -0,23% | 2.034.128,00 |
| 27.03.2025 | 4,28 | 4,31 | 4,21 | 4,26 | 0,00% | 1.559.822,00 |
| 26.03.2025 | 4,23 | 4,27 | 4,18 | 4,26 | 1,91% | 1.342.088,00 |
| 25.03.2025 | 4,22 | 4,22 | 4,16 | 4,18 | -0,48% | 1.383.641,00 |
| 24.03.2025 | 4,20 | 4,25 | 4,17 | 4,20 | 1,20% | 814.217,00 |
| 21.03.2025 | 4,17 | 4,18 | 4,10 | 4,15 | -1,43% | 2.089.858,00 |
| 20.03.2025 | 4,11 | 4,26 | 4,11 | 4,21 | 1,45% | 1.233.491,00 |
| 19.03.2025 | 4,06 | 4,21 | 4,06 | 4,15 | 1,97% | 1.140.185,00 |
| 18.03.2025 | 4,35 | 4,35 | 4,07 | 4,07 | -0,97% | 1.358.725,00 |
| 17.03.2025 | 3,96 | 4,15 | 3,96 | 4,11 | 3,01% | 1.483.629,00 |
| 14.03.2025 | 4,09 | 4,11 | 3,97 | 3,99 | -1,48% | 1.746.524,00 |
| 13.03.2025 | 4,06 | 4,11 | 3,98 | 4,05 | 0,25% | 1.690.263,00 |
| 12.03.2025 | 4,04 | 4,10 | 3,97 | 4,04 | 0,00% | 1.129.129,00 |
| 11.03.2025 | 4,21 | 4,21 | 4,03 | 4,04 | -3,12% | 1.061.209,00 |
| 10.03.2025 | 4,25 | 4,31 | 4,14 | 4,17 | -2,57% | 1.007.403,00 |
| 07.03.2025 | 4,29 | 4,34 | 4,22 | 4,28 | -0,23% | 717.190,00 |
| 06.03.2025 | 4,29 | 4,32 | 4,20 | 4,29 | -1,38% | 1.275.304,00 |
| 05.03.2025 | 4,29 | 4,40 | 4,24 | 4,35 | 0,93% | 1.629.170,00 |
| 04.03.2025 | 4,34 | 4,40 | 4,19 | 4,31 | -1,37% | 2.085.750,00 |
| 03.03.2025 | 4,46 | 4,51 | 4,33 | 4,37 | -3,10% | 2.179.162,00 |
| 28.02.2025 | 4,82 | 4,82 | 4,37 | 4,51 | -1,96% | 2.244.517,00 |
| 27.02.2025 | 4,60 | 4,72 | 4,56 | 4,60 | 0,22% | 1.188.269,00 |
| 26.02.2025 | 4,56 | 4,62 | 4,54 | 4,59 | 1,55% | 424.784,00 |
| 25.02.2025 | 4,54 | 4,63 | 4,52 | 4,52 | 0,44% | 623.293,00 |
| 24.02.2025 | 4,52 | 4,57 | 4,50 | 4,50 | -0,44% | 396.547,00 |
| 21.02.2025 | 4,68 | 4,80 | 4,50 | 4,52 | -2,16% | 818.420,00 |
| 20.02.2025 | 4,68 | 4,72 | 4,61 | 4,62 | -2,12% | 650.835,00 |
| 19.02.2025 | 4,70 | 4,74 | 4,66 | 4,72 | -0,21% | 648.420,00 |
| 18.02.2025 | 4,71 | 4,76 | 4,68 | 4,73 | 0,16% | 297.507,00 |
| 17.02.2025 | 4,72 | 4,72 | 4,72 | 4,72 | 0,27% | - |
| 14.02.2025 | 4,87 | 4,90 | 4,70 | 4,71 | -2,28% | 834.810,00 |
| 13.02.2025 | 4,73 | 4,83 | 4,68 | 4,82 | 2,55% | 602.097,00 |
| 12.02.2025 | 4,68 | 4,73 | 4,64 | 4,70 | -1,47% | 654.021,00 |
| 11.02.2025 | 4,70 | 4,79 | 4,67 | 4,77 | 0,63% | 586.281,00 |
| 10.02.2025 | 4,83 | 4,84 | 4,74 | 4,74 | -1,66% | 837.233,00 |
| 07.02.2025 | 4,78 | 4,84 | 4,75 | 4,82 | 0,42% | 613.750,00 |
| 06.02.2025 | 4,78 | 4,83 | 4,75 | 4,80 | 0,42% | 380.556,00 |
| 05.02.2025 | 4,84 | 4,86 | 4,73 | 4,78 | -0,83% | 720.400,00 |