47,380€
-0,20%
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 | 47,38 | 47,67 | -0,31% | - |
| 16.05.2024 | 47,42 | 47,90 | 47,39 | 47,82 | 0,92% | - |
| 15.05.2024 | 47,73 | 48,04 | 47,38 | 47,38 | -0,87% | - |
| 14.05.2024 | 48,10 | 48,13 | 47,50 | 47,80 | -0,67% | - |
| 13.05.2024 | 48,31 | 48,50 | 47,85 | 48,12 | -0,50% | - |
| 10.05.2024 | 48,22 | 48,88 | 47,86 | 48,36 | 0,25% | - |
| 09.05.2024 | 48,03 | 48,24 | 47,40 | 48,24 | 0,41% | - |
| 08.05.2024 | 46,53 | 48,23 | 46,53 | 48,04 | 1,95% | - |
| 07.05.2024 | 47,49 | 47,53 | 46,98 | 47,12 | -0,78% | - |
| 06.05.2024 | 47,41 | 47,51 | 47,29 | 47,49 | 1,01% | - |
| 03.05.2024 | 47,45 | 47,61 | 47,02 | 47,02 | -0,89% | - |
| 02.05.2024 | 46,34 | 47,81 | 46,32 | 47,44 | 2,55% | - |
| 30.04.2024 | 46,93 | 46,97 | 46,26 | 46,26 | -1,42% | - |
| 29.04.2024 | 47,53 | 47,98 | 46,83 | 46,93 | -1,23% | - |
| 26.04.2024 | 47,07 | 47,75 | 46,94 | 47,51 | 1,33% | - |
| 25.04.2024 | 47,13 | 47,22 | 46,57 | 46,89 | -0,72% | - |
| 24.04.2024 | 47,71 | 47,93 | 47,21 | 47,23 | -0,84% | - |
| 23.04.2024 | 47,50 | 48,24 | 47,37 | 47,63 | 0,20% | - |
| 22.04.2024 | 47,24 | 47,76 | 47,09 | 47,53 | 1,52% | - |
| 19.04.2024 | 47,19 | 47,77 | 46,82 | 46,82 | -0,99% | - |
| 18.04.2024 | 47,11 | 47,97 | 47,02 | 47,29 | 0,46% | - |
| 17.04.2024 | 49,20 | 49,81 | 46,93 | 47,07 | -4,39% | - |
| 16.04.2024 | 49,07 | 49,34 | 48,16 | 49,23 | 0,33% | - |
| 15.04.2024 | 50,65 | 50,65 | 48,97 | 49,07 | -2,71% | - |
| 12.04.2024 | 51,16 | 51,48 | 49,74 | 50,44 | -1,92% | - |
| 11.04.2024 | 51,86 | 52,29 | 51,14 | 51,42 | -0,99% | - |
| 10.04.2024 | 52,70 | 52,70 | 51,44 | 51,94 | -1,46% | - |
| 09.04.2024 | 51,82 | 52,79 | 51,65 | 52,71 | 1,72% | - |
| 08.04.2024 | 51,63 | 51,98 | 51,14 | 51,82 | 0,15% | - |
| 05.04.2024 | 51,17 | 51,96 | 51,03 | 51,74 | 1,28% | - |
| 04.04.2024 | 51,14 | 51,66 | 50,96 | 51,08 | 0,04% | - |
| 03.04.2024 | 51,31 | 51,99 | 50,87 | 51,06 | -0,51% | - |
| 02.04.2024 | 52,50 | 52,59 | 51,00 | 51,32 | -3,06% | - |
| 28.03.2024 | 51,88 | 53,37 | 51,88 | 52,94 | 1,05% | - |
| 27.03.2024 | 51,45 | 52,41 | 51,31 | 52,39 | 2,01% | - |
| 26.03.2024 | 51,62 | 52,07 | 51,26 | 51,36 | -0,52% | - |
| 25.03.2024 | 51,55 | 51,87 | 51,31 | 51,63 | 0,10% | - |
| 22.03.2024 | 52,42 | 52,57 | 51,46 | 51,58 | -1,58% | - |
| 21.03.2024 | 52,46 | 53,32 | 51,90 | 52,41 | 0,02% | - |
| 20.03.2024 | 51,25 | 52,47 | 51,13 | 52,40 | 2,95% | - |
| 19.03.2024 | 50,02 | 51,55 | 50,02 | 50,90 | 0,53% | - |
| 18.03.2024 | 49,61 | 50,83 | 49,53 | 50,63 | 2,14% | - |
| 15.03.2024 | 49,58 | 50,22 | 49,42 | 49,57 | -0,06% | - |
| 14.03.2024 | 50,36 | 50,48 | 49,20 | 49,60 | -1,42% | - |
| 13.03.2024 | 50,54 | 51,09 | 50,15 | 50,31 | -1,46% | - |
| 12.03.2024 | 51,17 | 51,49 | 50,91 | 51,06 | -0,10% | - |
| 11.03.2024 | 51,03 | 51,18 | 50,93 | 51,11 | 0,03% | - |
| 08.03.2024 | 51,07 | 51,94 | 50,97 | 51,10 | -0,68% | - |
| 07.03.2024 | 51,38 | 52,12 | 51,27 | 51,45 | 0,10% | - |
| 06.03.2024 | 51,32 | 51,75 | 51,05 | 51,40 | 0,37% | - |
| 05.03.2024 | 51,01 | 51,28 | 50,51 | 51,21 | 0,23% | - |
| 04.03.2024 | 51,35 | 51,56 | 50,65 | 51,09 | -0,66% | - |
| 01.03.2024 | 49,14 | 51,43 | 48,78 | 51,43 | 4,62% | - |
| 29.02.2024 | 47,88 | 49,36 | 47,73 | 49,15 | 2,65% | - |
| 28.02.2024 | 49,59 | 49,77 | 47,89 | 47,89 | -3,28% | - |
| 27.02.2024 | 49,95 | 50,39 | 49,45 | 49,51 | -0,81% | - |
| 26.02.2024 | 50,32 | 50,32 | 49,73 | 49,91 | -1,00% | - |
| 23.02.2024 | 49,90 | 50,80 | 49,90 | 50,42 | 0,00% | - |
| 22.02.2024 | 50,88 | 51,19 | 50,29 | 50,42 | -0,72% | - |