Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 57,39 | 59,91 | 55,87 | 57,38 | -0,65% | - |
25.02.2021 | 57,79 | 57,79 | 57,73 | 57,76 | -1,21% | - |
24.02.2021 | 58,65 | 60,55 | 56,94 | 58,47 | -0,83% | - |
23.02.2021 | 58,64 | 60,34 | 57,30 | 58,96 | -1,41% | - |
22.02.2021 | 59,32 | 61,14 | 58,94 | 59,80 | -0,01% | - |
19.02.2021 | 59,39 | 61,49 | 57,93 | 59,81 | 0,34% | - |
18.02.2021 | 59,18 | 61,20 | 57,80 | 59,60 | 0,18% | - |
17.02.2021 | 59,28 | 61,41 | 55,69 | 59,50 | -1,14% | - |
16.02.2021 | 59,43 | 61,73 | 58,04 | 60,18 | 0,04% | - |
12.02.2021 | 59,86 | 61,97 | 58,27 | 60,16 | -0,99% | - |
11.02.2021 | 60,83 | 62,54 | 58,60 | 60,76 | 0,38% | - |
10.02.2021 | 58,71 | 64,27 | 58,66 | 60,53 | 0,60% | - |
09.02.2021 | 60,33 | 62,12 | 58,19 | 60,17 | 0,24% | - |
08.02.2021 | 59,92 | 60,60 | 58,11 | 60,02 | -2,56% | - |
05.02.2021 | 59,69 | 61,61 | 57,83 | 61,60 | 3,57% | - |
04.02.2021 | 59,47 | 59,48 | 59,47 | 59,48 | 0,08% | - |
03.02.2021 | 59,57 | 60,43 | 57,78 | 59,43 | -1,49% | - |
02.02.2021 | 59,23 | 61,08 | 57,37 | 60,33 | 2,80% | - |
01.02.2021 | 58,50 | 59,00 | 55,08 | 58,69 | 0,05% | - |
29.01.2021 | 59,64 | 60,70 | 56,91 | 58,66 | -0,79% | - |
28.01.2021 | 59,64 | 61,91 | 57,17 | 59,13 | -3,71% | - |
27.01.2021 | 57,85 | 61,64 | 57,45 | 61,40 | 1,12% | - |
26.01.2021 | 61,28 | 62,84 | 60,72 | 60,72 | 0,79% | - |
25.01.2021 | 61,07 | 62,60 | 56,70 | 60,25 | -0,62% | - |
22.01.2021 | 60,75 | 62,45 | 59,15 | 60,62 | 2,91% | - |
21.01.2021 | 60,68 | 60,68 | 58,91 | 58,91 | -3,05% | - |
20.01.2021 | 60,17 | 63,11 | 58,30 | 60,76 | 2,19% | - |
19.01.2021 | 59,60 | 61,44 | 57,68 | 59,46 | 0,78% | - |
15.01.2021 | 58,69 | 62,73 | 57,21 | 59,00 | -1,05% | - |
14.01.2021 | 59,53 | 61,75 | 57,86 | 59,62 | -0,26% | - |
13.01.2021 | 59,55 | 61,53 | 57,89 | 59,78 | 0,69% | - |
12.01.2021 | 59,57 | 61,19 | 57,70 | 59,37 | -0,50% | - |
11.01.2021 | 60,14 | 60,26 | 57,59 | 59,67 | -3,03% | - |
08.01.2021 | 61,45 | 64,01 | 59,85 | 61,53 | 0,67% | - |
07.01.2021 | 61,31 | 63,30 | 57,94 | 61,12 | -0,42% | - |
06.01.2021 | 61,19 | 63,50 | 59,70 | 61,38 | 0,38% | - |
05.01.2021 | 60,40 | 62,94 | 58,32 | 61,14 | 2,20% | - |
04.01.2021 | 60,87 | 60,87 | 58,24 | 59,83 | -2,17% | - |
31.12.2020 | 61,23 | 62,66 | 59,28 | 61,15 | 0,07% | - |
30.12.2020 | 61,16 | 63,23 | 59,12 | 61,11 | -0,16% | - |
29.12.2020 | 61,36 | 63,13 | 59,48 | 61,21 | 5,36% | - |
28.12.2020 | 58,10 | 58,10 | 58,10 | 58,10 | -4,22% | - |
24.12.2020 | 60,47 | 62,50 | 60,45 | 60,66 | 0,86% | - |
23.12.2020 | 60,20 | 61,92 | 57,62 | 60,14 | -0,36% | - |
22.12.2020 | 59,74 | 61,91 | 58,34 | 60,36 | 1,26% | - |
21.12.2020 | 59,64 | 60,08 | 59,33 | 59,61 | -2,62% | - |
18.12.2020 | 61,04 | 63,27 | 59,87 | 61,21 | -1,63% | - |
17.12.2020 | 62,29 | 64,10 | 60,39 | 62,23 | -0,06% | - |
16.12.2020 | 61,83 | 63,61 | 59,96 | 62,26 | -2,25% | - |
15.12.2020 | 61,21 | 64,28 | 59,88 | 63,69 | 4,68% | - |
14.12.2020 | 61,08 | 62,77 | 60,74 | 60,85 | 0,68% | - |
11.12.2020 | 61,03 | 62,19 | 59,01 | 60,44 | -0,74% | - |
10.12.2020 | 60,40 | 63,05 | 58,75 | 60,89 | 1,93% | - |
09.12.2020 | 60,10 | 61,55 | 57,82 | 59,73 | 0,96% | - |
08.12.2020 | 58,95 | 62,37 | 58,95 | 59,16 | 0,53% | - |
07.12.2020 | 58,96 | 62,13 | 57,61 | 58,85 | -0,09% | - |
04.12.2020 | 58,81 | 60,74 | 57,38 | 58,91 | 0,77% | - |
03.12.2020 | 58,37 | 60,58 | 57,00 | 58,46 | -97,28% | - |
02.12.2020 | 57,99 | 2.174,63 | 57,12 | 2.147,33 | 3.537,70% | - |
01.12.2020 | 58,75 | 60,78 | 57,35 | 59,03 | 0,14% | - |
30.11.2020 | 58,92 | 60,56 | 58,42 | 58,95 | 0,25% | - |
27.11.2020 | 58,76 | 60,40 | 58,54 | 58,80 | 2,62% | - |
25.11.2020 | 57,92 | 57,92 | 57,30 | 57,30 | 0,16% | - |
24.11.2020 | 56,93 | 58,70 | 55,00 | 57,21 | 0,23% | - |
23.11.2020 | 56,21 | 57,59 | 56,15 | 57,08 | -0,79% | - |
20.11.2020 | 57,54 | 59,04 | 57,34 | 57,54 | 0,44% | - |
19.11.2020 | 57,31 | 58,84 | 55,84 | 57,29 | -0,68% | - |
18.11.2020 | 57,40 | 58,79 | 55,89 | 57,68 | -2,58% | - |
17.11.2020 | 59,14 | 60,93 | 57,56 | 59,21 | 0,05% | - |
16.11.2020 | 59,54 | 60,89 | 58,96 | 59,18 | -0,43% | - |
13.11.2020 | 59,03 | 61,26 | 57,08 | 59,43 | 1,15% | - |
12.11.2020 | 59,37 | 61,08 | 57,17 | 58,76 | -0,78% | - |
11.11.2020 | 59,22 | 59,24 | 59,22 | 59,22 | 0,49% | - |
10.11.2020 | 58,74 | 61,85 | 58,22 | 58,93 | 0,69% | - |
09.11.2020 | 61,62 | 62,97 | 57,00 | 58,52 | -1,82% | - |
06.11.2020 | 59,55 | 61,44 | 57,12 | 59,61 | 0,98% | - |
05.11.2020 | 58,30 | 63,63 | 56,89 | 59,03 | 1,55% | - |
04.11.2020 | 57,03 | 58,93 | 55,82 | 58,13 | 1,69% | - |
03.11.2020 | 57,19 | 59,21 | 55,23 | 57,16 | 0,89% | - |
02.11.2020 | 56,13 | 65,22 | 56,13 | 56,66 | 1,18% | - |
30.10.2020 | 55,59 | 57,51 | 53,78 | 56,00 | 0,82% | - |
29.10.2020 | 54,66 | 56,84 | 53,41 | 55,54 | 1,07% | - |
28.10.2020 | 56,56 | 57,88 | 53,49 | 54,95 | -3,49% | - |
27.10.2020 | 56,20 | 56,94 | 56,20 | 56,94 | 1,13% | - |
26.10.2020 | 56,84 | 56,85 | 54,97 | 56,30 | -2,28% | - |
23.10.2020 | 57,30 | 57,67 | 55,67 | 57,62 | 0,12% | - |
22.10.2020 | 57,66 | 57,80 | 57,19 | 57,55 | -0,05% | - |
21.10.2020 | 57,68 | 57,86 | 56,23 | 57,58 | 0,15% | - |
20.10.2020 | 57,55 | 58,91 | 57,37 | 57,49 | 0,77% | - |
19.10.2020 | 57,80 | 58,03 | 55,06 | 57,05 | -0,88% | - |
16.10.2020 | 57,96 | 57,96 | 56,99 | 57,56 | -0,29% | - |
15.10.2020 | 57,85 | 58,19 | 57,51 | 57,73 | -1,08% | - |
14.10.2020 | 58,40 | 59,88 | 56,66 | 58,36 | 0,36% | - |
13.10.2020 | 59,05 | 60,30 | 55,67 | 58,15 | -0,12% | - |
12.10.2020 | 55,77 | 60,16 | 55,77 | 58,22 | -1,46% | - |
09.10.2020 | 59,06 | 60,71 | 57,63 | 59,08 | 0,60% | - |
08.10.2020 | 58,73 | 60,26 | 57,13 | 58,73 | 0,87% | - |
07.10.2020 | 58,37 | 60,53 | 56,47 | 58,22 | -0,04% | - |
06.10.2020 | 58,28 | 63,29 | 56,74 | 58,25 | -0,40% | - |
05.10.2020 | 58,45 | 60,17 | 56,94 | 58,48 | 0,40% | - |