1,405$
-3,77%
Echtzeit-Aktienkurs Presidio Property Trust Inc
Bid:
Ask:
Aktienkurse zur Presidio Property Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.06.2026 | 2,70 | 2,70 | 2,46 | 2,47 | -6,27% | 5.332,00 |
| 10.06.2026 | 2,25 | 2,74 | 2,25 | 2,63 | 18,47% | 46.243,00 |
| 09.06.2026 | 2,22 | 2,28 | 2,22 | 2,22 | 0,23% | 7.066,00 |
| 08.06.2026 | 2,31 | 2,31 | 2,16 | 2,22 | -1,99% | 14.167,00 |
| 05.06.2026 | 2,31 | 2,39 | 2,26 | 2,26 | -6,22% | 8.840,00 |
| 04.06.2026 | 2,54 | 2,67 | 2,34 | 2,41 | -0,82% | 13.395,00 |
| 03.06.2026 | 2,62 | 2,62 | 2,43 | 2,43 | -7,60% | 13.844,00 |
| 02.06.2026 | 2,70 | 2,89 | 2,61 | 2,63 | 0,77% | 12.391,00 |
| 01.06.2026 | 2,81 | 2,82 | 2,61 | 2,61 | -6,12% | 13.601,00 |
| 29.05.2026 | 2,78 | 3,14 | 2,78 | 2,78 | -1,07% | 13.985,00 |
| 28.05.2026 | 2,81 | 3,04 | 2,74 | 2,81 | -6,33% | 15.700,00 |
| 27.05.2026 | 3,05 | 3,07 | 2,86 | 3,00 | -5,06% | 7.718,00 |
| 26.05.2026 | 3,15 | 3,25 | 2,96 | 3,16 | -4,24% | 10.757,00 |
| 22.05.2026 | 3,23 | 3,33 | 3,11 | 3,30 | 1,85% | 7.588,00 |
| 21.05.2026 | 3,13 | 3,26 | 2,79 | 3,24 | 7,64% | 13.205,00 |
| 20.05.2026 | 3,24 | 3,24 | 2,89 | 3,01 | 3,08% | 6.101,00 |
| 19.05.2026 | 2,92 | 3,14 | 2,88 | 2,92 | 1,39% | 5.406,00 |
| 18.05.2026 | 2,85 | 2,89 | 2,79 | 2,88 | 1,59% | 7.471,00 |
| 15.05.2026 | 3,05 | 3,05 | 2,70 | 2,84 | -6,13% | 16.724,00 |
| 14.05.2026 | 3,01 | 3,12 | 2,73 | 3,02 | 3,07% | 17.074,00 |
| 13.05.2026 | 3,08 | 3,12 | 2,92 | 2,93 | -4,56% | 20.546,00 |
| 12.05.2026 | 3,12 | 3,12 | 3,07 | 3,07 | -6,69% | 5.403,00 |
| 11.05.2026 | 3,59 | 3,62 | 3,08 | 3,29 | -8,61% | 212.919,00 |
| 08.05.2026 | 3,49 | 3,60 | 3,49 | 3,60 | 1,41% | 3.779,00 |
| 07.05.2026 | 3,49 | 3,60 | 3,45 | 3,55 | 5,34% | 7.280,00 |
| 06.05.2026 | 3,36 | 3,83 | 3,27 | 3,37 | -7,41% | 193.808,00 |
| 05.05.2026 | 3,49 | 3,79 | 3,35 | 3,64 | 1,39% | 11.121,00 |
| 04.05.2026 | 3,45 | 3,66 | 3,39 | 3,59 | 4,06% | 29.837,00 |
| 01.05.2026 | 3,38 | 3,54 | 3,25 | 3,45 | -4,43% | 15.394,00 |
| 30.04.2026 | 3,43 | 3,80 | 3,43 | 3,61 | -2,43% | 11.030,00 |
| 29.04.2026 | 3,52 | 3,71 | 3,39 | 3,70 | 4,52% | 16.855,00 |
| 28.04.2026 | 3,50 | 3,54 | 3,29 | 3,54 | 2,61% | 14.311,00 |
| 27.04.2026 | 3,43 | 3,63 | 3,25 | 3,45 | 0,15% | 26.854,00 |
| 24.04.2026 | 3,44 | 3,52 | 3,35 | 3,45 | 0,73% | 12.795,00 |
| 23.04.2026 | 3,48 | 3,48 | 3,27 | 3,42 | -1,72% | 11.423,00 |
| 22.04.2026 | 3,48 | 3,58 | 3,33 | 3,48 | -0,29% | 21.978,00 |
| 21.04.2026 | 3,25 | 3,56 | 3,21 | 3,49 | 4,18% | 30.588,00 |
| 20.04.2026 | 3,29 | 3,60 | 3,21 | 3,35 | 1,82% | 64.055,00 |
| 17.04.2026 | 3,28 | 3,48 | 3,28 | 3,29 | 1,23% | 42.757,00 |
| 16.04.2026 | 3,51 | 3,91 | 3,25 | 3,25 | -16,45% | 124.911,00 |
| 15.04.2026 | 3,31 | 3,94 | 3,16 | 3,89 | 14,08% | 143.040,00 |
| 14.04.2026 | 2,92 | 3,46 | 2,85 | 3,41 | 3,33% | 310.467,00 |
| 13.04.2026 | 3,63 | 3,99 | 3,20 | 3,30 | -15,17% | 708.541,00 |
| 10.04.2026 | 4,11 | 4,35 | 3,38 | 3,89 | 37,94% | 48.862.857,00 |
| 09.04.2026 | 2,41 | 2,82 | 2,41 | 2,82 | 14,17% | 14.181,00 |
| 08.04.2026 | 2,47 | 2,53 | 2,39 | 2,47 | 0,00% | 1.213,00 |
| 07.04.2026 | 2,47 | 2,47 | 2,47 | 2,47 | 6,93% | 614,00 |
| 06.04.2026 | 2,36 | 2,44 | 2,31 | 2,31 | -4,93% | 4.102,00 |
| 02.04.2026 | 2,31 | 2,43 | 2,30 | 2,43 | -0,41% | 1.360,00 |
| 01.04.2026 | 2,33 | 2,44 | 2,31 | 2,44 | 5,17% | 3.424,00 |
| 31.03.2026 | 2,38 | 2,38 | 2,30 | 2,32 | -5,69% | 5.599,00 |
| 30.03.2026 | 2,47 | 2,57 | 2,24 | 2,46 | 9,82% | 13.986,00 |
| 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 |