145,358$
0,91%
Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 144,93 | 145,64 | 142,92 | 145,34 | 0,90% | 3.657.140,00 |
| 30.05.2024 | 142,86 | 144,62 | 141,95 | 144,04 | 1,85% | 1.235.296,00 |
| 29.05.2024 | 142,43 | 142,88 | 140,27 | 141,43 | -1,63% | 1.340.127,00 |
| 28.05.2024 | 143,87 | 144,04 | 142,76 | 143,77 | 0,70% | 1.191.348,00 |
| 24.05.2024 | 142,97 | 143,09 | 141,10 | 142,77 | 0,37% | 1.122.255,00 |
| 23.05.2024 | 144,00 | 144,82 | 141,89 | 142,25 | -0,63% | 2.249.209,00 |
| 22.05.2024 | 143,97 | 143,99 | 142,13 | 143,15 | -0,77% | 1.512.890,00 |
| 21.05.2024 | 143,00 | 144,56 | 142,50 | 144,26 | 0,63% | 1.148.626,00 |
| 20.05.2024 | 143,54 | 145,25 | 142,40 | 143,35 | -0,33% | 993.883,00 |
| 17.05.2024 | 145,44 | 145,48 | 143,53 | 143,83 | -0,77% | 1.556.039,00 |
| 16.05.2024 | 144,64 | 146,21 | 143,16 | 144,94 | 0,21% | 1.748.001,00 |
| 15.05.2024 | 145,04 | 145,32 | 142,43 | 144,64 | 1,96% | 2.563.273,00 |
| 14.05.2024 | 143,43 | 143,91 | 141,26 | 141,86 | -0,86% | 1.758.246,00 |
| 13.05.2024 | 142,21 | 143,18 | 140,49 | 143,09 | 1,15% | 1.722.271,00 |
| 10.05.2024 | 143,38 | 144,22 | 139,62 | 141,46 | -1,45% | 2.950.678,00 |
| 09.05.2024 | 141,50 | 144,19 | 141,04 | 143,54 | 2,35% | 10.657.121,00 |
| 08.05.2024 | 140,35 | 142,00 | 140,17 | 140,25 | -3,03% | 6.521.622,00 |
| 07.05.2024 | 144,50 | 145,43 | 143,77 | 144,63 | 0,60% | 1.273.983,00 |
| 06.05.2024 | 147,57 | 148,00 | 142,46 | 143,77 | -2,20% | 1.907.448,00 |
| 03.05.2024 | 147,25 | 152,35 | 145,67 | 147,00 | 4,89% | 3.309.695,00 |
| 02.05.2024 | 139,37 | 140,97 | 137,28 | 140,15 | 1,57% | 2.030.417,00 |
| 01.05.2024 | 139,52 | 141,17 | 137,95 | 137,99 | -0,57% | 1.641.800,00 |
| 30.04.2024 | 141,02 | 142,28 | 138,69 | 138,78 | -2,50% | 2.001.808,00 |
| 29.04.2024 | 144,57 | 144,86 | 141,29 | 142,34 | -0,34% | 2.066.539,00 |
| 26.04.2024 | 142,33 | 143,83 | 141,43 | 142,83 | 0,95% | 1.798.207,00 |
| 25.04.2024 | 138,53 | 141,95 | 137,17 | 141,49 | 0,63% | 1.887.077,00 |
| 24.04.2024 | 137,77 | 140,87 | 137,64 | 140,61 | 1,50% | 1.614.889,00 |
| 23.04.2024 | 136,51 | 138,89 | 135,72 | 138,53 | 1,97% | 1.320.373,00 |
| 22.04.2024 | 137,65 | 138,15 | 135,74 | 135,86 | -0,71% | 1.518.420,00 |
| 19.04.2024 | 137,41 | 137,93 | 136,32 | 136,83 | 0,12% | 1.505.171,00 |
| 18.04.2024 | 136,30 | 138,98 | 135,70 | 136,66 | 0,67% | 1.498.571,00 |
| 17.04.2024 | 136,70 | 137,80 | 135,64 | 135,75 | -0,50% | 1.965.277,00 |
| 16.04.2024 | 138,51 | 138,51 | 135,54 | 136,43 | -1,54% | 2.051.540,00 |
| 15.04.2024 | 143,40 | 143,45 | 137,34 | 138,56 | -2,76% | 1.659.031,00 |
| 12.04.2024 | 142,50 | 143,50 | 141,35 | 142,49 | -0,52% | 1.315.443,00 |
| 11.04.2024 | 142,58 | 143,74 | 141,00 | 143,23 | 1,29% | 1.105.456,00 |
| 10.04.2024 | 141,70 | 142,38 | 139,73 | 141,40 | -3,07% | 1.385.815,00 |
| 09.04.2024 | 146,84 | 147,19 | 144,03 | 145,88 | 1,77% | 1.102.941,00 |
| 08.04.2024 | 143,15 | 143,69 | 142,37 | 143,34 | 0,52% | 1.152.541,00 |
| 05.04.2024 | 139,78 | 143,17 | 139,26 | 142,60 | 1,94% | 1.139.526,00 |
| 04.04.2024 | 142,10 | 142,75 | 139,29 | 139,88 | -0,53% | 1.178.253,00 |
| 03.04.2024 | 140,73 | 141,99 | 139,56 | 140,63 | 0,59% | 1.428.882,00 |
| 02.04.2024 | 139,98 | 140,78 | 138,24 | 139,80 | -1,49% | 1.707.528,00 |
| 01.04.2024 | 144,02 | 144,59 | 141,17 | 141,91 | -1,48% | 1.535.685,00 |
| 28.03.2024 | 143,88 | 144,50 | 142,73 | 144,04 | 0,21% | 2.034.732,00 |
| 27.03.2024 | 140,50 | 143,89 | 139,52 | 143,74 | 3,38% | 2.268.599,00 |
| 26.03.2024 | 138,00 | 140,22 | 137,48 | 139,04 | 0,88% | 1.748.909,00 |
| 25.03.2024 | 138,36 | 138,88 | 136,74 | 137,83 | -0,49% | 1.746.420,00 |
| 22.03.2024 | 139,97 | 140,44 | 137,70 | 138,51 | -1,07% | 1.812.730,00 |
| 21.03.2024 | 141,66 | 142,55 | 139,85 | 140,01 | -0,62% | 2.238.192,00 |
| 20.03.2024 | 139,80 | 141,76 | 138,06 | 140,89 | -0,60% | 2.433.310,00 |
| 19.03.2024 | 142,08 | 142,12 | 138,96 | 141,74 | -0,33% | 2.006.114,00 |
| 18.03.2024 | 142,31 | 144,45 | 141,98 | 142,21 | 0,96% | 1.501.233,00 |
| 15.03.2024 | 141,41 | 143,35 | 139,75 | 140,86 | -1,37% | 2.996.044,00 |
| 14.03.2024 | 142,00 | 143,08 | 139,95 | 142,81 | -0,78% | 1.917.229,00 |
| 13.03.2024 | 145,47 | 148,00 | 143,71 | 143,93 | -1,57% | 1.904.760,00 |
| 12.03.2024 | 144,44 | 146,91 | 143,65 | 146,23 | 0,50% | 1.676.905,00 |
| 11.03.2024 | 149,09 | 149,24 | 143,95 | 145,50 | -2,66% | 2.166.829,00 |
| 08.03.2024 | 152,54 | 153,35 | 149,44 | 149,48 | -1,34% | 2.253.806,00 |
| 07.03.2024 | 150,81 | 152,03 | 150,05 | 151,51 | 1,13% | 1.577.785,00 |
| 06.03.2024 | 152,08 | 152,44 | 148,78 | 149,81 | -0,29% | 2.287.496,00 |
| 05.03.2024 | 153,00 | 154,18 | 148,88 | 150,25 | -2,25% | 1.719.291,00 |
| 04.03.2024 | 150,84 | 154,00 | 150,28 | 153,71 | 2,07% | 2.098.456,00 |
| 01.03.2024 | 146,53 | 150,66 | 146,18 | 150,60 | 2,58% | 2.290.823,00 |
| 29.02.2024 | 144,43 | 147,03 | 144,01 | 146,81 | 2,86% | 4.098.074,00 |
| 28.02.2024 | 137,51 | 143,75 | 137,31 | 142,73 | 3,26% | 2.446.909,00 |
| 27.02.2024 | 138,00 | 139,57 | 137,22 | 138,23 | 0,20% | 1.495.993,00 |
| 26.02.2024 | 137,28 | 140,15 | 136,61 | 137,96 | 0,09% | 2.033.948,00 |
| 23.02.2024 | 138,45 | 138,86 | 136,07 | 137,84 | -0,39% | 2.086.435,00 |
| 22.02.2024 | 140,00 | 142,04 | 137,00 | 138,38 | 2,10% | 3.440.212,00 |
| 21.02.2024 | 134,33 | 137,00 | 131,42 | 135,53 | 0,35% | 3.222.203,00 |
| 20.02.2024 | 136,01 | 137,57 | 133,86 | 135,06 | -0,85% | 3.411.474,00 |
| 16.02.2024 | 140,00 | 140,86 | 134,75 | 136,22 | -8,34% | 6.572.651,00 |
| 15.02.2024 | 143,02 | 149,07 | 143,02 | 148,61 | 4,49% | 3.125.925,00 |
| 14.02.2024 | 141,87 | 142,93 | 140,60 | 142,23 | 0,04% | 1.645.847,00 |
| 13.02.2024 | 140,65 | 142,27 | 139,38 | 142,17 | -1,13% | 1.995.134,00 |
| 12.02.2024 | 147,58 | 148,09 | 143,57 | 143,80 | -2,30% | 2.127.505,00 |
| 09.02.2024 | 146,84 | 147,94 | 145,54 | 147,19 | 0,09% | 1.223.297,00 |
| 08.02.2024 | 144,83 | 148,00 | 144,83 | 147,06 | 1,09% | 1.840.280,00 |
| 07.02.2024 | 145,06 | 145,77 | 143,31 | 145,47 | 0,84% | 1.341.723,00 |
| 06.02.2024 | 144,14 | 146,20 | 143,38 | 144,26 | -0,03% | 1.789.404,00 |
| 05.02.2024 | 142,95 | 145,11 | 142,59 | 144,30 | -0,13% | 2.042.265,00 |
| 02.02.2024 | 142,63 | 145,40 | 140,20 | 144,49 | 0,44% | 2.052.606,00 |
| 01.02.2024 | 140,16 | 143,96 | 139,44 | 143,85 | 2,41% | 2.550.622,00 |
| 31.01.2024 | 145,00 | 145,00 | 140,07 | 140,46 | -2,61% | 2.892.139,00 |
| 30.01.2024 | 145,50 | 145,95 | 144,04 | 144,22 | -1,20% | 3.044.878,00 |
| 29.01.2024 | 142,83 | 146,19 | 142,83 | 145,97 | 1,93% | 2.229.625,00 |
| 26.01.2024 | 142,87 | 144,62 | 142,06 | 143,20 | 0,71% | 1.917.094,00 |
| 25.01.2024 | 140,00 | 143,30 | 139,87 | 142,19 | 3,09% | 2.152.437,00 |
| 24.01.2024 | 140,63 | 140,63 | 137,53 | 137,93 | -0,78% | 1.541.809,00 |
| 23.01.2024 | 140,97 | 141,25 | 138,35 | 139,02 | -1,11% | 1.423.694,00 |
| 22.01.2024 | 138,57 | 142,68 | 138,57 | 140,58 | 2,36% | 2.385.193,00 |
| 19.01.2024 | 135,08 | 137,76 | 134,53 | 137,34 | 2,08% | 1.791.310,00 |
| 18.01.2024 | 135,74 | 136,70 | 133,90 | 134,54 | -0,75% | 1.542.724,00 |
| 17.01.2024 | 136,93 | 138,54 | 133,81 | 135,56 | -2,25% | 1.782.664,00 |
| 16.01.2024 | 136,94 | 139,86 | 136,94 | 138,68 | 1,17% | 2.537.776,00 |
| 12.01.2024 | 135,63 | 138,27 | 135,31 | 137,08 | 2,30% | 1.631.901,00 |
| 11.01.2024 | 136,07 | 136,99 | 133,94 | 134,00 | -1,85% | 982.301,00 |
| 10.01.2024 | 134,00 | 136,96 | 133,28 | 136,53 | 2,18% | 1.492.550,00 |
| 09.01.2024 | 132,57 | 133,88 | 131,63 | 133,62 | -0,06% | 875.631,00 |