3,739$
-2,13%
Echtzeit-Aktienkurs SITE Centers Corp
Bid:
Ask:
Aktienkurse zur SITE Centers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 3,84 | 3,84 | 3,72 | 3,73 | -2,36% | 2.890.311,00 |
| 29.10.2026 | 3,79 | 3,83 | 3,77 | 3,82 | 0,79% | 3.708.315,00 |
| 28.10.2026 | 3,75 | 3,80 | 3,72 | 3,79 | 0,80% | 1.925.705,00 |
| 27.10.2026 | 3,73 | 3,80 | 3,72 | 3,76 | 1,08% | 1.469.458,00 |
| 26.10.2026 | 3,73 | 3,81 | 3,71 | 3,72 | -0,53% | 2.659.925,00 |
| 23.10.2026 | 3,78 | 3,78 | 3,69 | 3,74 | 0,00% | 4.336.014,00 |
| 22.10.2026 | 3,74 | 3,84 | 3,71 | 3,74 | 0,81% | 3.929.864,00 |
| 21.10.2026 | 3,64 | 3,73 | 3,62 | 3,71 | 1,92% | 1.659.362,00 |
| 20.10.2026 | 3,59 | 3,69 | 3,57 | 3,64 | 2,25% | 2.027.837,00 |
| 19.10.2026 | 3,44 | 3,60 | 3,39 | 3,56 | 3,79% | 3.947.595,00 |
| 16.10.2026 | 3,59 | 3,65 | 3,42 | 3,43 | 13,95% | 10.106.756,00 |
| 15.10.2026 | 3,07 | 3,08 | 2,96 | 3,01 | -0,33% | 3.314.126,00 |
| 14.10.2026 | 3,04 | 3,10 | 2,98 | 3,02 | -1,31% | 1.521.327,00 |
| 13.10.2026 | 3,11 | 3,12 | 3,05 | 3,06 | -0,65% | 1.271.731,00 |
| 12.10.2026 | 3,06 | 3,14 | 3,06 | 3,08 | -0,65% | 672.854,00 |
| 09.10.2026 | 3,15 | 3,15 | 3,04 | 3,10 | -2,21% | 767.098,00 |
| 08.10.2026 | 3,17 | 3,20 | 3,12 | 3,17 | 0,32% | 1.248.937,00 |
| 07.10.2026 | 3,21 | 3,25 | 3,15 | 3,16 | -1,25% | 696.444,00 |
| 06.10.2026 | 3,23 | 3,41 | 3,19 | 3,20 | -1,23% | 1.742.664,00 |
| 05.10.2026 | 3,41 | 3,41 | 3,23 | 3,24 | -5,26% | 1.521.248,00 |
| 02.10.2026 | 3,49 | 3,53 | 3,42 | 3,42 | -2,29% | 2.470.005,00 |
| 01.10.2026 | 3,35 | 3,55 | 3,31 | 3,50 | 3,86% | 5.147.509,00 |
| 30.09.2026 | 3,13 | 3,38 | 3,10 | 3,37 | 8,36% | 4.116.125,00 |
| 29.09.2026 | 3,04 | 3,13 | 3,03 | 3,11 | 1,97% | 1.178.463,00 |
| 28.09.2026 | 3,04 | 3,08 | 3,04 | 3,05 | -0,33% | 643.019,00 |
| 25.09.2026 | 3,02 | 3,08 | 3,00 | 3,06 | 1,32% | 785.388,00 |
| 24.09.2026 | 2,96 | 3,04 | 2,96 | 3,02 | 1,68% | 1.101.155,00 |
| 23.09.2026 | 3,04 | 3,04 | 2,97 | 2,97 | -2,94% | 693.437,00 |
| 22.09.2026 | 3,04 | 3,08 | 3,02 | 3,06 | 1,32% | 732.381,00 |
| 21.09.2026 | 2,95 | 3,05 | 2,95 | 3,02 | 2,37% | 1.348.280,00 |
| 18.09.2026 | 2,91 | 2,96 | 2,89 | 2,95 | 0,68% | 2.957.939,00 |
| 17.09.2026 | 2,91 | 2,94 | 2,89 | 2,93 | 0,69% | 622.689,00 |
| 16.09.2026 | 2,87 | 2,91 | 2,85 | 2,91 | 1,75% | 909.817,00 |
| 15.09.2026 | 2,90 | 2,91 | 2,85 | 2,86 | -1,38% | 830.426,00 |
| 14.09.2026 | 2,84 | 2,93 | 2,82 | 2,90 | 2,84% | 831.379,00 |
| 11.09.2026 | 2,84 | 2,87 | 2,80 | 2,82 | -0,35% | 788.575,00 |
| 10.09.2026 | 2,83 | 2,84 | 2,80 | 2,83 | 0,71% | 1.074.967,00 |
| 09.09.2026 | 2,88 | 2,89 | 2,81 | 2,81 | -2,43% | 857.832,00 |
| 08.09.2026 | 2,90 | 2,91 | 2,86 | 2,88 | 0,35% | 718.815,00 |
| 04.09.2026 | 2,86 | 2,90 | 2,82 | 2,87 | 0,00% | 647.860,00 |
| 03.09.2026 | 2,95 | 2,95 | 2,86 | 2,87 | -2,05% | 663.942,00 |
| 02.09.2026 | 2,90 | 2,99 | 2,90 | 2,93 | 1,03% | 635.657,00 |
| 01.09.2026 | 2,95 | 3,02 | 2,90 | 2,90 | -1,69% | 1.191.644,00 |
| 31.08.2026 | 2,99 | 3,01 | 2,93 | 2,95 | -1,34% | 1.455.847,00 |
| 28.08.2026 | 3,03 | 3,05 | 2,95 | 2,99 | 0,34% | 1.548.453,00 |
| 27.08.2026 | 3,01 | 3,02 | 2,97 | 2,98 | -1,65% | 879.856,00 |
| 26.08.2026 | 2,98 | 3,06 | 2,96 | 3,03 | 1,68% | 952.641,00 |
| 25.08.2026 | 3,08 | 3,09 | 2,98 | 2,98 | -2,93% | 784.061,00 |
| 24.08.2026 | 3,08 | 3,11 | 3,02 | 3,07 | 0,00% | 965.163,00 |
| 21.08.2026 | 3,04 | 3,08 | 3,01 | 3,07 | 1,66% | 579.676,00 |
| 20.08.2026 | 3,03 | 3,07 | 3,00 | 3,02 | -0,33% | 569.824,00 |
| 19.08.2026 | 3,03 | 3,08 | 3,01 | 3,03 | 0,00% | 681.769,00 |
| 18.08.2026 | 2,97 | 3,05 | 2,97 | 3,03 | 2,02% | 811.950,00 |
| 17.08.2026 | 2,95 | 2,98 | 2,89 | 2,97 | 0,34% | 1.008.832,00 |
| 14.08.2026 | 3,00 | 3,03 | 2,95 | 2,96 | -1,99% | 746.647,00 |
| 13.08.2026 | 2,98 | 3,03 | 2,98 | 3,02 | 1,34% | 859.669,00 |
| 12.08.2026 | 2,99 | 3,02 | 2,96 | 2,98 | 0,68% | 779.894,00 |
| 11.08.2026 | 3,04 | 3,04 | 2,96 | 2,96 | -1,99% | 1.192.379,00 |
| 10.08.2026 | 3,13 | 3,13 | 3,01 | 3,02 | -4,13% | 776.615,00 |
| 07.08.2026 | 3,11 | 3,19 | 3,10 | 3,15 | 0,64% | 801.391,00 |
| 06.08.2026 | 3,29 | 3,29 | 3,04 | 3,13 | -4,57% | 1.632.457,00 |
| 05.08.2026 | 3,16 | 3,30 | 3,11 | 3,28 | 3,47% | 1.444.077,00 |
| 04.08.2026 | 3,03 | 3,21 | 2,89 | 3,17 | -4,23% | 2.581.298,00 |
| 03.08.2026 | 3,32 | 3,40 | 3,30 | 3,31 | -22,66% | 1.208.058,00 |
| 31.07.2026 | 4,32 | 4,35 | 4,23 | 4,28 | -1,15% | 792.789,00 |
| 30.07.2026 | 4,49 | 4,50 | 4,27 | 4,33 | -3,56% | 422.176,00 |
| 29.07.2026 | 4,47 | 4,49 | 4,44 | 4,49 | 0,45% | 402.614,00 |
| 28.07.2026 | 4,43 | 4,53 | 4,43 | 4,47 | 0,90% | 520.399,00 |
| 27.07.2026 | 4,42 | 4,51 | 4,40 | 4,43 | 1,14% | 589.519,00 |
| 24.07.2026 | 4,27 | 4,39 | 4,26 | 4,38 | 2,82% | 516.442,00 |
| 23.07.2026 | 4,21 | 4,28 | 4,21 | 4,26 | -0,23% | 462.492,00 |
| 22.07.2026 | 4,40 | 4,40 | 4,22 | 4,27 | -2,51% | 517.407,00 |
| 21.07.2026 | 4,36 | 4,41 | 4,28 | 4,38 | -0,68% | 729.051,00 |
| 20.07.2026 | 4,44 | 4,47 | 4,41 | 4,41 | -1,56% | 335.207,00 |
| 17.07.2026 | 4,41 | 4,57 | 4,40 | 4,48 | 1,36% | 610.448,00 |
| 16.07.2026 | 4,33 | 4,45 | 4,33 | 4,42 | 1,84% | 853.410,00 |
| 15.07.2026 | 4,22 | 4,35 | 4,21 | 4,34 | 2,60% | 606.217,00 |
| 14.07.2026 | 4,23 | 4,26 | 4,16 | 4,23 | -0,94% | 890.642,00 |
| 13.07.2026 | 4,27 | 4,39 | 4,26 | 4,27 | -0,47% | 1.299.910,00 |
| 10.07.2026 | 4,23 | 4,30 | 4,17 | 4,29 | 1,90% | 512.890,00 |
| 09.07.2026 | 4,17 | 4,28 | 4,16 | 4,21 | 0,72% | 829.779,00 |
| 08.07.2026 | 4,30 | 4,31 | 4,16 | 4,18 | -3,91% | 953.548,00 |
| 07.07.2026 | 4,30 | 4,46 | 4,26 | 4,35 | 2,35% | 2.615.731,00 |
| 06.07.2026 | 4,50 | 4,53 | 4,25 | 4,25 | -5,35% | 1.766.722,00 |
| 02.07.2026 | 4,45 | 4,60 | 4,43 | 4,49 | 0,67% | 1.538.908,00 |
| 01.07.2026 | 4,17 | 4,51 | 4,17 | 4,46 | 12,34% | 1.953.932,00 |
| 30.06.2026 | 4,08 | 4,10 | 3,91 | 3,97 | -4,11% | 1.617.418,00 |
| 29.06.2026 | 4,56 | 4,56 | 4,12 | 4,14 | -8,20% | 1.547.084,00 |
| 26.06.2026 | 4,62 | 4,65 | 4,51 | 4,51 | -1,74% | 3.689.881,00 |
| 25.06.2026 | 4,70 | 4,80 | 4,59 | 4,59 | -3,77% | 599.959,00 |
| 24.06.2026 | 4,76 | 4,83 | 4,75 | 4,77 | 1,06% | 450.590,00 |
| 23.06.2026 | 4,74 | 4,79 | 4,70 | 4,72 | 0,21% | 1.131.164,00 |
| 22.06.2026 | 4,69 | 4,85 | 4,69 | 4,71 | -1,09% | 687.809,00 |
| 19.06.2026 | 4,76 | 4,76 | 4,75 | 4,76 | -0,17% | - |
| 18.06.2026 | 4,72 | 4,81 | 4,72 | 4,77 | 1,06% | 1.804.977,00 |
| 17.06.2026 | 4,79 | 4,83 | 4,68 | 4,72 | -1,87% | 532.847,00 |
| 16.06.2026 | 4,86 | 4,88 | 4,77 | 4,81 | -0,41% | 543.085,00 |
| 15.06.2026 | 4,94 | 5,00 | 4,81 | 4,83 | -2,23% | 486.828,00 |
| 12.06.2026 | 5,02 | 5,05 | 4,89 | 4,94 | -1,40% | 502.749,00 |
| 11.06.2026 | 5,07 | 5,08 | 5,01 | 5,01 | -0,40% | 470.603,00 |