2,450$
9,38%
Echtzeit-Aktienkurs Presidio Property Trust Inc
Bid:
Ask:
Aktienkurse zur Presidio Property Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.03.2026 | 2,47 | 2,57 | 2,24 | 2,46 | 9,82% | 13.919,00 |
| 27.03.2026 | 2,35 | 2,40 | 2,17 | 2,24 | -11,11% | 18.968,00 |
| 26.03.2026 | 2,56 | 2,57 | 2,52 | 2,52 | -0,79% | 4.808,00 |
| 25.03.2026 | 2,15 | 2,54 | 2,10 | 2,54 | 14,93% | 17.047,00 |
| 24.03.2026 | 2,26 | 2,28 | 2,16 | 2,21 | -5,56% | 3.730,00 |
| 23.03.2026 | 2,32 | 2,34 | 2,26 | 2,34 | -2,50% | 2.995,00 |
| 20.03.2026 | 2,33 | 2,40 | 2,26 | 2,40 | -3,23% | 7.253,00 |
| 19.03.2026 | 2,35 | 2,48 | 2,31 | 2,48 | -3,50% | 2.837,00 |
| 18.03.2026 | 2,28 | 2,57 | 2,28 | 2,57 | -8,21% | 4.155,00 |
| 17.03.2026 | 2,89 | 2,89 | 2,47 | 2,80 | 2,17% | 8.160,00 |
| 16.03.2026 | 2,36 | 2,74 | 2,36 | 2,74 | -1,78% | 6.725,00 |
| 13.03.2026 | 2,69 | 2,79 | 2,29 | 2,79 | 0,72% | 10.200,00 |
| 12.03.2026 | 2,78 | 2,86 | 2,74 | 2,77 | 1,46% | 4.948,00 |
| 11.03.2026 | 2,83 | 2,88 | 2,73 | 2,73 | 0,00% | 6.395,00 |
| 10.03.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -1,09% | 2.391,00 |
| 09.03.2026 | 2,73 | 2,82 | 2,73 | 2,76 | -2,82% | 5.971,00 |
| 06.03.2026 | 2,93 | 2,93 | 2,80 | 2,84 | -0,35% | 2.857,00 |
| 05.03.2026 | 2,98 | 2,98 | 2,82 | 2,85 | -6,25% | 7.305,00 |
| 04.03.2026 | 2,86 | 3,07 | 2,76 | 3,04 | 6,67% | 7.841,00 |
| 03.03.2026 | 2,81 | 2,91 | 2,81 | 2,85 | 1,42% | 3.491,00 |
| 02.03.2026 | 2,80 | 3,01 | 2,76 | 2,81 | -3,77% | 16.809,00 |
| 27.02.2026 | 2,89 | 2,93 | 2,76 | 2,92 | 2,10% | 3.547,00 |
| 26.02.2026 | 2,84 | 2,92 | 2,84 | 2,86 | -2,39% | 1.332,00 |
| 25.02.2026 | 2,84 | 2,93 | 2,80 | 2,93 | 3,17% | 3.706,00 |
| 24.02.2026 | 2,88 | 2,88 | 2,77 | 2,84 | -4,05% | 2.305,00 |
| 23.02.2026 | 2,73 | 3,12 | 2,73 | 2,96 | 0,00% | 10.225,00 |
| 20.02.2026 | 2,76 | 2,96 | 2,75 | 2,96 | 7,25% | 7.485,00 |
| 19.02.2026 | 2,81 | 2,81 | 2,76 | 2,76 | -3,16% | 9.379,00 |
| 18.02.2026 | 2,87 | 2,92 | 2,76 | 2,85 | -0,70% | 26.687,00 |
| 17.02.2026 | 2,82 | 3,05 | 2,82 | 2,87 | -4,33% | 10.112,00 |
| 13.02.2026 | 3,00 | 3,00 | 2,92 | 3,00 | -1,64% | 3.594,00 |
| 12.02.2026 | 2,90 | 3,08 | 2,64 | 3,05 | 3,74% | 23.647,00 |
| 11.02.2026 | 2,73 | 3,00 | 2,60 | 2,94 | 8,49% | 21.950,00 |
| 10.02.2026 | 2,43 | 2,74 | 2,33 | 2,71 | 11,07% | 26.987,00 |
| 09.02.2026 | 2,42 | 2,56 | 2,37 | 2,44 | 4,72% | 4.656,00 |
| 06.02.2026 | 2,23 | 2,37 | 2,22 | 2,33 | 6,88% | 34.867,00 |
| 05.02.2026 | 2,24 | 2,30 | 2,17 | 2,18 | -2,68% | 19.401,00 |
| 04.02.2026 | 2,42 | 2,44 | 2,21 | 2,24 | -8,57% | 12.294,00 |
| 03.02.2026 | 2,53 | 2,53 | 2,33 | 2,45 | -5,04% | 5.832,00 |
| 02.02.2026 | 2,43 | 2,58 | 2,42 | 2,58 | 7,95% | 10.892,00 |
| 30.01.2026 | 2,39 | 2,50 | 2,31 | 2,39 | 0,00% | 17.705,00 |
| 29.01.2026 | 2,59 | 2,76 | 2,36 | 2,39 | -14,95% | 37.951,00 |
| 28.01.2026 | 2,85 | 2,90 | 2,66 | 2,81 | -5,07% | 28.590,00 |
| 27.01.2026 | 3,00 | 3,00 | 2,84 | 2,96 | -0,34% | 16.368,00 |
| 26.01.2026 | 3,41 | 3,41 | 2,85 | 2,97 | -9,17% | 56.701,00 |
| 23.01.2026 | 3,17 | 3,31 | 3,16 | 3,27 | -1,51% | 39.974,00 |
| 22.01.2026 | 3,29 | 3,33 | 3,16 | 3,32 | -1,19% | 4.270,00 |
| 21.01.2026 | 3,20 | 3,42 | 3,14 | 3,36 | 4,67% | 11.686,00 |
| 20.01.2026 | 3,16 | 3,46 | 3,13 | 3,21 | -0,77% | 25.129,00 |
| 16.01.2026 | 3,34 | 3,34 | 3,16 | 3,24 | 3,35% | 8.454,00 |
| 15.01.2026 | 3,54 | 3,59 | 3,11 | 3,13 | -14,48% | 38.357,00 |
| 14.01.2026 | 3,71 | 3,71 | 3,39 | 3,66 | -4,81% | 15.570,00 |
| 13.01.2026 | 3,76 | 3,87 | 3,46 | 3,85 | 0,13% | 35.603,00 |
| 12.01.2026 | 3,81 | 3,90 | 3,50 | 3,84 | -2,78% | 49.049,00 |
| 09.01.2026 | 3,63 | 3,99 | 3,57 | 3,95 | 10,64% | 96.359,00 |
| 08.01.2026 | 3,61 | 3,62 | 3,53 | 3,57 | -2,19% | 42.507,00 |
| 07.01.2026 | 3,55 | 3,69 | 3,53 | 3,65 | -1,08% | 12.966,00 |
| 06.01.2026 | 3,62 | 3,69 | 3,30 | 3,69 | 3,07% | 11.860,00 |
| 05.01.2026 | 3,52 | 3,68 | 3,27 | 3,58 | 0,56% | 15.799,00 |
| 02.01.2026 | 3,23 | 3,58 | 3,23 | 3,56 | 6,91% | 20.369,00 |
| 31.12.2025 | 3,22 | 3,45 | 3,17 | 3,33 | 2,15% | 30.710,00 |
| 30.12.2025 | 3,57 | 3,63 | 3,26 | 3,26 | -11,17% | 121.107,00 |
| 29.12.2025 | 3,91 | 4,02 | 3,51 | 3,67 | -6,85% | 208.678,00 |
| 26.12.2025 | 3,34 | 4,31 | 2,60 | 3,94 | 21,23% | 7.330.595,00 |
| 24.12.2025 | 3,09 | 3,27 | 3,04 | 3,25 | 3,17% | 53.718,00 |
| 23.12.2025 | 3,10 | 3,19 | 3,10 | 3,15 | -1,56% | 10.450,00 |
| 22.12.2025 | 3,26 | 3,26 | 3,11 | 3,20 | -1,84% | 14.449,00 |
| 19.12.2025 | 3,16 | 3,29 | 3,12 | 3,26 | -0,91% | 7.469,00 |
| 18.12.2025 | 3,09 | 3,37 | 3,09 | 3,29 | 2,49% | 16.953,00 |
| 17.12.2025 | 3,05 | 3,28 | 3,04 | 3,21 | 0,00% | 34.126,00 |
| 16.12.2025 | 3,31 | 3,44 | 3,04 | 3,21 | -19,95% | 1.397.025,00 |
| 15.12.2025 | 4,24 | 4,24 | 3,95 | 4,01 | -5,71% | 17.507,00 |
| 12.12.2025 | 4,17 | 4,46 | 4,15 | 4,25 | -0,16% | 22.891,00 |
| 11.12.2025 | 4,49 | 4,49 | 4,12 | 4,26 | -2,74% | 11.862,00 |
| 10.12.2025 | 3,94 | 4,80 | 3,94 | 4,38 | 9,50% | 51.809,00 |
| 09.12.2025 | 3,83 | 4,14 | 3,83 | 4,00 | 0,76% | 8.450,00 |
| 08.12.2025 | 4,06 | 4,19 | 3,93 | 3,97 | -5,25% | 6.124,00 |
| 05.12.2025 | 4,17 | 4,21 | 4,10 | 4,19 | 5,81% | 5.728,00 |
| 04.12.2025 | 3,90 | 4,18 | 3,90 | 3,96 | 0,00% | 7.486,00 |
| 03.12.2025 | 3,85 | 4,06 | 3,75 | 3,96 | 2,86% | 14.504,00 |
| 02.12.2025 | 3,80 | 4,07 | 3,80 | 3,85 | 0,52% | 12.920,00 |
| 01.12.2025 | 4,40 | 4,40 | 3,81 | 3,83 | -10,51% | 7.999,00 |
| 28.11.2025 | 4,13 | 4,28 | 4,13 | 4,28 | 4,39% | 3.804,00 |
| 26.11.2025 | 3,99 | 4,20 | 3,99 | 4,10 | 2,24% | 5.883,00 |
| 25.11.2025 | 4,16 | 4,16 | 4,01 | 4,01 | -3,61% | 9.768,00 |
| 24.11.2025 | 4,29 | 4,33 | 3,96 | 4,16 | -4,37% | 25.615,00 |
| 21.11.2025 | 4,25 | 4,44 | 4,21 | 4,35 | -0,68% | 10.709,00 |
| 20.11.2025 | 4,77 | 4,77 | 4,38 | 4,38 | -8,75% | 6.581,00 |
| 19.11.2025 | 4,38 | 4,84 | 4,38 | 4,80 | 3,34% | 13.184,00 |
| 18.11.2025 | 4,63 | 4,81 | 4,41 | 4,65 | 0,22% | 28.336,00 |
| 17.11.2025 | 4,81 | 4,81 | 4,53 | 4,64 | -1,80% | 15.454,00 |
| 14.11.2025 | 4,61 | 4,75 | 4,41 | 4,72 | 1,29% | 17.547,00 |
| 13.11.2025 | 4,94 | 4,99 | 4,64 | 4,66 | -8,45% | 15.198,00 |
| 12.11.2025 | 5,16 | 5,18 | 5,00 | 5,09 | 2,41% | 9.895,00 |
| 11.11.2025 | 5,08 | 5,41 | 4,93 | 4,97 | -2,55% | 11.813,00 |
| 10.11.2025 | 4,96 | 5,44 | 4,70 | 5,10 | 4,94% | 22.448,00 |
| 07.11.2025 | 5,40 | 5,44 | 4,70 | 4,86 | -13,21% | 37.854,00 |
| 06.11.2025 | 6,03 | 6,03 | 5,40 | 5,60 | -5,88% | 50.126,00 |
| 05.11.2025 | 6,01 | 6,40 | 5,64 | 5,95 | 1,88% | 69.026,00 |
| 04.11.2025 | 6,09 | 6,18 | 5,52 | 5,84 | -3,63% | 52.713,00 |