2,650$
-4,68%
Echtzeit-Aktienkurs Presidio Property Trust Inc
Bid:
Ask:
Aktienkurse zur Presidio Property Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2026 | 2,81 | 2,82 | 2,65 | 2,65 | -4,68% | 13.586,00 |
| 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 |
| 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 |