0,800$
-7,94%
Echtzeit-Aktienkurs Presidio Property Trust Inc
Bid:
Ask:
Aktienkurse zur Presidio Property Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 0,85 | 0,85 | 0,74 | 0,83 | -4,47% | 13.658,00 |
| 04.11.2026 | 0,88 | 0,88 | 0,81 | 0,87 | -1,27% | 16.015,00 |
| 03.11.2026 | 0,83 | 0,88 | 0,82 | 0,88 | 6,02% | 11.707,00 |
| 02.11.2026 | 0,83 | 0,83 | 0,80 | 0,83 | 0,62% | 3.357,00 |
| 30.10.2026 | 0,90 | 0,93 | 0,81 | 0,82 | -1,80% | 11.023,00 |
| 29.10.2026 | 0,82 | 0,90 | 0,82 | 0,84 | 7,69% | 16.823,00 |
| 28.10.2026 | 0,79 | 0,79 | 0,78 | 0,78 | -1,85% | 2.477,00 |
| 27.10.2026 | 0,76 | 0,82 | 0,73 | 0,79 | 4,55% | 26.758,00 |
| 26.10.2026 | 0,78 | 0,78 | 0,76 | 0,76 | -4,99% | 3.642,00 |
| 23.10.2026 | 0,81 | 0,81 | 0,76 | 0,80 | 2,74% | 4.133,00 |
| 22.10.2026 | 0,78 | 0,81 | 0,77 | 0,78 | -3,46% | 2.949,00 |
| 21.10.2026 | 0,79 | 0,83 | 0,79 | 0,81 | 4,75% | 4.385,00 |
| 20.10.2026 | 0,76 | 0,79 | 0,76 | 0,77 | 0,72% | 2.044,00 |
| 19.10.2026 | 0,78 | 0,80 | 0,75 | 0,76 | -3,23% | 8.716,00 |
| 16.10.2026 | 0,80 | 0,84 | 0,79 | 0,79 | -5,42% | 14.109,00 |
| 15.10.2026 | 0,79 | 0,87 | 0,79 | 0,84 | 0,04% | 18.559,00 |
| 14.10.2026 | 0,84 | 0,85 | 0,83 | 0,84 | -1,05% | 7.664,00 |
| 13.10.2026 | 0,85 | 0,85 | 0,83 | 0,84 | -1,71% | 9.235,00 |
| 12.10.2026 | 0,87 | 0,87 | 0,84 | 0,86 | -0,97% | 6.008,00 |
| 09.10.2026 | 0,84 | 0,89 | 0,83 | 0,87 | -2,69% | 15.412,00 |
| 08.10.2026 | 0,84 | 0,92 | 0,79 | 0,89 | 5,54% | 82.167,00 |
| 07.10.2026 | 0,91 | 0,94 | 0,73 | 0,84 | -10,20% | 183.990,00 |
| 06.10.2026 | 1,12 | 1,14 | 0,94 | 0,94 | -16,81% | 64.885,00 |
| 05.10.2026 | 1,24 | 1,26 | 1,13 | 1,13 | -4,24% | 27.573,00 |
| 02.10.2026 | 1,20 | 1,25 | 1,18 | 1,18 | -1,67% | 22.989,00 |
| 01.10.2026 | 1,24 | 1,30 | 1,19 | 1,20 | -4,00% | 24.506,00 |
| 30.09.2026 | 1,32 | 1,32 | 1,23 | 1,25 | -6,72% | 33.154,00 |
| 29.09.2026 | 1,33 | 1,34 | 1,27 | 1,34 | 0,00% | 19.921,00 |
| 28.09.2026 | 1,46 | 1,46 | 1,33 | 1,34 | -10,67% | 42.937,00 |
| 25.09.2026 | 1,33 | 1,54 | 1,33 | 1,50 | 6,38% | 106.677,00 |
| 24.09.2026 | 1,27 | 1,42 | 1,24 | 1,41 | 2,92% | 180.244,00 |
| 23.09.2026 | 1,32 | 1,43 | 1,14 | 1,37 | 9,60% | 3.456.943,00 |
| 22.09.2026 | 1,23 | 1,25 | 1,20 | 1,25 | 4,17% | 7.929.959,00 |
| 21.09.2026 | 1,28 | 1,28 | 1,17 | 1,20 | -4,76% | 14.929,00 |
| 18.09.2026 | 1,30 | 1,38 | 1,25 | 1,26 | -3,08% | 54.750,00 |
| 17.09.2026 | 1,29 | 1,35 | 1,28 | 1,30 | 0,78% | 2.922,00 |
| 16.09.2026 | 1,38 | 1,39 | 1,28 | 1,29 | -3,01% | 11.575,00 |
| 15.09.2026 | 1,31 | 1,36 | 1,31 | 1,33 | 1,52% | 7.877,00 |
| 14.09.2026 | 1,37 | 1,37 | 1,31 | 1,31 | -2,96% | 3.359,00 |
| 11.09.2026 | 1,37 | 1,38 | 1,30 | 1,35 | 0,37% | 6.805,00 |
| 10.09.2026 | 1,34 | 1,36 | 1,31 | 1,35 | -1,10% | 5.874,00 |
| 09.09.2026 | 1,35 | 1,36 | 1,33 | 1,36 | 1,49% | 8.848,00 |
| 08.09.2026 | 1,32 | 1,34 | 1,28 | 1,34 | 1,52% | 3.422,00 |
| 04.09.2026 | 1,37 | 1,43 | 1,19 | 1,32 | -6,05% | 84.158,00 |
| 03.09.2026 | 1,38 | 1,44 | 1,35 | 1,41 | -1,75% | 64.779,00 |
| 02.09.2026 | 1,55 | 1,56 | 1,40 | 1,43 | -7,14% | 59.475,00 |
| 01.09.2026 | 1,79 | 1,79 | 1,52 | 1,54 | -21,43% | 220.729,00 |
| 31.08.2026 | 1,56 | 2,34 | 1,41 | 1,96 | 29,80% | 10.889.958,00 |
| 28.08.2026 | 1,59 | 1,59 | 1,50 | 1,51 | -1,31% | 25.132,00 |
| 27.08.2026 | 1,57 | 1,57 | 1,53 | 1,53 | 1,32% | 4.897,00 |
| 26.08.2026 | 1,45 | 1,51 | 1,43 | 1,51 | 2,03% | 3.244,00 |
| 25.08.2026 | 1,52 | 1,55 | 1,48 | 1,48 | 0,68% | 4.103,00 |
| 24.08.2026 | 1,59 | 1,59 | 1,43 | 1,47 | -4,55% | 6.704,00 |
| 21.08.2026 | 1,56 | 1,56 | 1,52 | 1,54 | 1,32% | 6.206,00 |
| 20.08.2026 | 1,49 | 1,52 | 1,48 | 1,52 | 4,11% | 6.098,00 |
| 19.08.2026 | 1,44 | 1,46 | 1,40 | 1,46 | 4,29% | 4.106,00 |
| 18.08.2026 | 1,40 | 1,40 | 1,39 | 1,40 | -4,11% | 3.648,00 |
| 17.08.2026 | 1,41 | 1,53 | 1,40 | 1,46 | -1,35% | 9.956,00 |
| 14.08.2026 | 1,48 | 1,48 | 1,45 | 1,48 | 1,37% | 7.073,00 |
| 13.08.2026 | 1,48 | 1,54 | 1,44 | 1,46 | 3,91% | 7.564,00 |
| 12.08.2026 | 1,58 | 1,58 | 1,38 | 1,41 | -8,77% | 17.930,00 |
| 11.08.2026 | 1,50 | 1,61 | 1,50 | 1,54 | 0,65% | 20.905,00 |
| 10.08.2026 | 1,90 | 1,94 | 1,32 | 1,53 | -33,19% | 47.441,00 |
| 06.08.2026 | 2,22 | 2,29 | 2,20 | 2,29 | -0,43% | 3.112,00 |
| 05.08.2026 | 2,31 | 2,31 | 2,30 | 2,30 | 0,44% | 2.598,00 |
| 04.08.2026 | 2,38 | 2,38 | 2,23 | 2,29 | 3,62% | 2.932,00 |
| 03.08.2026 | 2,18 | 2,21 | 2,18 | 2,21 | 1,38% | 2.043,00 |
| 31.07.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 0,46% | 18,00 |
| 30.07.2026 | 2,15 | 2,25 | 2,15 | 2,17 | -2,47% | 11.245,00 |
| 29.07.2026 | 2,23 | 2,23 | 2,23 | 2,23 | -3,26% | 5,00 |
| 28.07.2026 | 2,19 | 2,30 | 2,19 | 2,30 | 0,00% | 3.434,00 |
| 27.07.2026 | 2,29 | 2,30 | 2,27 | 2,30 | 0,00% | 2.720,00 |
| 23.07.2026 | 2,40 | 2,40 | 2,29 | 2,30 | 0,00% | 2.585,00 |
| 22.07.2026 | 2,29 | 2,30 | 2,29 | 2,30 | 0,00% | 1.107,00 |
| 21.07.2026 | 2,30 | 2,35 | 2,29 | 2,30 | 0,44% | 3.063,00 |
| 20.07.2026 | 2,25 | 2,31 | 2,25 | 2,29 | -1,29% | 2.709,00 |
| 17.07.2026 | 2,30 | 2,32 | 2,29 | 2,32 | -0,43% | 1.823,00 |
| 16.07.2026 | 2,37 | 2,37 | 2,33 | 2,33 | -0,43% | 2.599,00 |
| 15.07.2026 | 2,34 | 2,37 | 2,34 | 2,34 | -0,85% | 1.369,00 |
| 14.07.2026 | 2,33 | 2,40 | 2,33 | 2,36 | -2,88% | 5.625,00 |
| 13.07.2026 | 2,27 | 2,44 | 2,27 | 2,43 | 7,05% | 7.227,00 |
| 10.07.2026 | 2,37 | 2,37 | 2,23 | 2,27 | -5,02% | 5.665,00 |
| 09.07.2026 | 2,38 | 2,41 | 2,34 | 2,39 | 1,30% | 5.280,00 |
| 08.07.2026 | 2,51 | 2,51 | 2,32 | 2,36 | -7,84% | 4.769,00 |
| 07.07.2026 | 2,48 | 2,56 | 2,48 | 2,56 | 0,20% | 5.296,00 |
| 06.07.2026 | 2,53 | 2,56 | 2,53 | 2,56 | -0,78% | 3.830,00 |
| 02.07.2026 | 2,64 | 2,64 | 2,42 | 2,58 | 2,18% | 9.497,00 |
| 01.07.2026 | 2,65 | 2,65 | 2,52 | 2,52 | 0,20% | 5.045,00 |
| 30.06.2026 | 2,39 | 2,52 | 2,39 | 2,52 | 4,36% | 4.779,00 |
| 29.06.2026 | 2,50 | 2,50 | 2,37 | 2,41 | -2,82% | 3.023,00 |
| 26.06.2026 | 2,53 | 2,54 | 2,43 | 2,48 | -2,75% | 4.543,00 |
| 25.06.2026 | 2,54 | 2,62 | 2,53 | 2,55 | -5,56% | 4.785,00 |
| 24.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 3.567,00 |
| 23.06.2026 | 2,67 | 2,79 | 2,66 | 2,68 | 2,68% | 9.238,00 |
| 22.06.2026 | 2,60 | 2,73 | 2,60 | 2,61 | -2,61% | 9.144,00 |
| 18.06.2026 | 2,63 | 2,79 | 2,63 | 2,68 | 0,37% | 13.882,00 |
| 17.06.2026 | 2,85 | 2,85 | 2,63 | 2,67 | 1,91% | 13.832,00 |
| 16.06.2026 | 2,56 | 2,78 | 2,56 | 2,62 | -0,76% | 5.981,00 |
| 15.06.2026 | 2,19 | 2,64 | 2,19 | 2,64 | 8,20% | 12.908,00 |
| 12.06.2026 | 2,39 | 2,63 | 2,39 | 2,44 | -1,01% | 7.888,00 |