47,665€
1,59%
Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 47,79 | 48,14 | 47,29 | 47,56 | -0,71% | - |
| 16.05.2024 | 47,42 | 47,90 | 46,92 | 47,90 | -0,03% | - |
| 15.05.2024 | 47,73 | 48,04 | 47,23 | 47,92 | 0,70% | - |
| 14.05.2024 | 48,10 | 48,13 | 47,50 | 47,58 | -1,16% | - |
| 13.05.2024 | 48,31 | 48,50 | 47,81 | 48,14 | 0,11% | - |
| 10.05.2024 | 48,22 | 48,88 | 47,72 | 48,09 | -0,22% | - |
| 09.05.2024 | 48,08 | 48,20 | 47,40 | 48,20 | 0,91% | - |
| 08.05.2024 | 47,03 | 47,80 | 46,53 | 47,76 | 1,00% | - |
| 07.05.2024 | 47,49 | 47,53 | 46,99 | 47,29 | -0,44% | - |
| 06.05.2024 | 47,32 | 47,51 | 46,82 | 47,50 | 0,35% | - |
| 03.05.2024 | 47,45 | 47,71 | 46,95 | 47,33 | -0,75% | - |
| 02.05.2024 | 46,34 | 47,81 | 45,85 | 47,69 | 2,38% | - |
| 30.04.2024 | 46,93 | 46,97 | 46,35 | 46,58 | -2,59% | - |
| 29.04.2024 | 47,53 | 47,98 | 47,01 | 47,82 | 0,69% | - |
| 26.04.2024 | 47,07 | 47,75 | 46,57 | 47,49 | 0,82% | - |
| 25.04.2024 | 47,13 | 47,18 | 46,57 | 47,11 | -0,52% | - |
| 24.04.2024 | 47,71 | 47,93 | 47,19 | 47,35 | -1,22% | - |
| 23.04.2024 | 47,50 | 48,24 | 47,00 | 47,94 | 0,74% | - |
| 22.04.2024 | 47,24 | 47,64 | 46,75 | 47,59 | 0,21% | - |
| 19.04.2024 | 47,19 | 47,76 | 46,69 | 47,49 | -0,01% | - |
| 18.04.2024 | 47,11 | 47,97 | 46,61 | 47,49 | -0,10% | - |
| 17.04.2024 | 49,20 | 49,92 | 47,35 | 47,54 | -3,30% | - |
| 16.04.2024 | 49,11 | 49,19 | 48,16 | 49,16 | -0,28% | - |
| 15.04.2024 | 50,53 | 50,65 | 49,30 | 49,30 | -2,36% | - |
| 12.04.2024 | 51,16 | 51,50 | 50,19 | 50,49 | -2,66% | - |
| 11.04.2024 | 51,86 | 52,29 | 51,14 | 51,87 | 0,68% | - |
| 10.04.2024 | 52,64 | 52,68 | 51,44 | 51,52 | -1,59% | - |
| 09.04.2024 | 51,94 | 52,39 | 51,44 | 52,36 | 1,55% | - |
| 08.04.2024 | 51,63 | 51,87 | 51,14 | 51,56 | -0,78% | - |
| 05.04.2024 | 51,15 | 51,96 | 50,65 | 51,96 | 0,85% | - |
| 04.04.2024 | 51,07 | 51,64 | 50,57 | 51,52 | 0,87% | - |
| 03.04.2024 | 51,31 | 51,99 | 50,81 | 51,08 | -0,83% | - |
| 02.04.2024 | 52,49 | 52,59 | 51,51 | 51,51 | -2,73% | - |
| 28.03.2024 | 52,38 | 53,37 | 51,88 | 52,95 | 2,16% | - |
| 27.03.2024 | 51,35 | 52,04 | 50,85 | 51,83 | 0,55% | - |
| 26.03.2024 | 51,62 | 52,07 | 51,12 | 51,55 | 0,01% | - |
| 25.03.2024 | 51,55 | 51,87 | 51,05 | 51,54 | -0,25% | - |
| 22.03.2024 | 52,42 | 52,57 | 51,46 | 51,67 | -2,45% | - |
| 21.03.2024 | 52,47 | 53,32 | 51,90 | 52,97 | 1,43% | - |
| 20.03.2024 | 51,25 | 52,23 | 50,75 | 52,22 | 1,45% | - |
| 19.03.2024 | 50,52 | 51,55 | 50,02 | 51,48 | 1,56% | - |
| 18.03.2024 | 49,61 | 50,74 | 49,11 | 50,69 | 1,34% | - |
| 15.03.2024 | 49,59 | 50,22 | 49,10 | 50,02 | 1,51% | - |
| 14.03.2024 | 50,36 | 50,48 | 49,20 | 49,27 | -2,66% | - |
| 13.03.2024 | 51,04 | 51,09 | 50,54 | 50,62 | -1,19% | - |
| 12.03.2024 | 51,11 | 51,49 | 50,61 | 51,23 | 0,22% | - |
| 11.03.2024 | 51,03 | 51,18 | 50,49 | 51,12 | -0,41% | - |
| 08.03.2024 | 51,57 | 51,94 | 51,07 | 51,33 | -0,84% | - |
| 07.03.2024 | 51,38 | 52,12 | 50,88 | 51,76 | 0,24% | - |
| 06.03.2024 | 51,32 | 51,75 | 50,80 | 51,64 | 1,00% | - |
| 05.03.2024 | 50,96 | 51,28 | 50,46 | 51,13 | 0,34% | - |
| 04.03.2024 | 51,35 | 51,56 | 50,84 | 50,95 | 0,74% | - |
| 01.03.2024 | 48,63 | 50,66 | 48,63 | 50,58 | 2,65% | - |
| 29.02.2024 | 47,88 | 49,36 | 47,38 | 49,27 | 0,39% | - |
| 28.02.2024 | 49,59 | 49,77 | 49,02 | 49,08 | -0,98% | - |
| 27.02.2024 | 49,95 | 50,39 | 49,46 | 49,57 | -1,10% | - |
| 26.02.2024 | 50,33 | 50,33 | 49,73 | 50,12 | -0,70% | - |
| 23.02.2024 | 50,39 | 50,50 | 49,90 | 50,47 | 0,00% | - |
| 22.02.2024 | 50,88 | 51,19 | 50,29 | 50,47 | -0,84% | - |
| 21.02.2024 | 50,70 | 51,14 | 50,20 | 50,90 | 0,87% | - |
| 20.02.2024 | 51,39 | 51,40 | 50,40 | 50,46 | -1,91% | - |
| 19.02.2024 | 51,46 | 51,53 | 50,96 | 51,44 | 0,02% | - |
| 16.02.2024 | 51,95 | 51,99 | 51,39 | 51,43 | -1,64% | - |
| 15.02.2024 | 52,04 | 52,83 | 51,54 | 52,29 | 0,93% | - |
| 14.02.2024 | 50,79 | 52,12 | 50,79 | 51,81 | 1,42% | - |
| 13.02.2024 | 51,78 | 52,28 | 50,92 | 51,09 | -2,71% | - |
| 12.02.2024 | 51,39 | 52,73 | 51,39 | 52,51 | 1,03% | - |
| 09.02.2024 | 51,55 | 52,11 | 51,05 | 51,98 | -0,67% | - |
| 08.02.2024 | 52,19 | 52,44 | 51,55 | 52,33 | 0,25% | - |
| 07.02.2024 | 51,97 | 52,23 | 51,47 | 52,20 | 1,72% | - |
| 06.02.2024 | 51,04 | 51,39 | 50,53 | 51,31 | 0,38% | 1,00 |
| 05.02.2024 | 51,44 | 51,53 | 50,71 | 51,12 | -0,09% | - |
| 02.02.2024 | 50,95 | 51,19 | 50,29 | 51,16 | 1,22% | - |
| 01.02.2024 | 49,87 | 50,66 | 49,37 | 50,55 | 0,49% | - |
| 31.01.2024 | 50,03 | 50,57 | 49,54 | 50,30 | -0,19% | - |
| 30.01.2024 | 50,88 | 50,90 | 49,94 | 50,40 | -0,38% | 35,00 |
| 29.01.2024 | 50,43 | 51,06 | 49,93 | 50,59 | 0,57% | - |
| 26.01.2024 | 50,55 | 51,14 | 49,95 | 50,30 | -0,27% | - |
| 25.01.2024 | 50,99 | 51,28 | 50,42 | 50,44 | -1,24% | - |
| 24.01.2024 | 52,61 | 52,67 | 51,07 | 51,07 | -1,62% | - |
| 23.01.2024 | 52,28 | 52,49 | 51,78 | 51,91 | 0,06% | - |
| 22.01.2024 | 51,96 | 52,32 | 51,33 | 51,88 | 1,17% | - |
| 19.01.2024 | 50,85 | 51,28 | 50,35 | 51,28 | 0,84% | - |
| 18.01.2024 | 50,95 | 51,73 | 50,45 | 50,86 | 0,36% | - |
| 17.01.2024 | 52,21 | 52,21 | 50,53 | 50,68 | -2,84% | - |
| 16.01.2024 | 52,41 | 52,86 | 51,91 | 52,16 | -0,65% | - |
| 15.01.2024 | 52,41 | 52,77 | 51,91 | 52,50 | -0,13% | - |
| 12.01.2024 | 52,75 | 53,43 | 52,36 | 52,57 | -0,76% | - |
| 11.01.2024 | 52,99 | 53,14 | 51,73 | 52,97 | -0,02% | - |
| 10.01.2024 | 52,23 | 53,24 | 52,23 | 52,98 | -0,20% | - |
| 09.01.2024 | 52,85 | 53,46 | 52,35 | 53,09 | 0,52% | - |
| 08.01.2024 | 52,29 | 52,89 | 51,79 | 52,81 | 1,40% | - |
| 05.01.2024 | 52,20 | 52,47 | 51,70 | 52,08 | -0,40% | - |
| 04.01.2024 | 52,45 | 52,46 | 51,95 | 52,29 | -0,11% | - |
| 03.01.2024 | 52,72 | 52,84 | 51,92 | 52,35 | -1,41% | - |
| 02.01.2024 | 52,14 | 53,10 | 51,68 | 53,10 | 1,47% | - |
| 29.12.2023 | 52,33 | 52,38 | 51,75 | 52,33 | -0,09% | - |
| 28.12.2023 | 51,82 | 52,41 | 51,32 | 52,38 | 0,97% | - |
| 27.12.2023 | 52,11 | 52,11 | 51,40 | 51,87 | 0,13% | - |
| 22.12.2023 | 51,24 | 52,27 | 50,74 | 51,81 | -0,38% | 350,00 |