Echtzeit-Aktienkurs CIM Commercial Trust Corp
Bid:
Ask:
Aktienkurse zur CIM Commercial Trust Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2019 | 15,63 | 15,72 | 15,55 | 15,55 | 0,19% | 1.446,00 |
| 20.09.2019 | 15,75 | 15,85 | 15,50 | 15,52 | 0,98% | 2.217,00 |
| 19.09.2019 | 15,88 | 15,88 | 15,37 | 15,37 | -3,88% | 686,00 |
| 18.09.2019 | 16,41 | 16,41 | 15,99 | 15,99 | -0,87% | 340,00 |
| 13.09.2019 | 16,13 | 16,13 | 16,13 | 16,13 | 2,94% | 159,00 |
| 10.09.2019 | 15,60 | 15,67 | 15,60 | 15,67 | -0,57% | 488,00 |
| 09.09.2019 | 16,11 | 16,17 | 15,59 | 15,76 | -0,28% | 1.314,00 |
| 06.09.2019 | 15,54 | 15,81 | 15,54 | 15,81 | -1,28% | 350,00 |
| 05.09.2019 | 16,31 | 16,31 | 16,01 | 16,01 | -2,62% | 562,00 |
| 04.09.2019 | 16,61 | 16,64 | 16,39 | 16,44 | 0,55% | 713,00 |
| 03.09.2019 | 17,80 | 17,80 | 16,35 | 16,35 | -73,09% | 591,00 |
| 30.08.2019 | 59,82 | 60,75 | 59,82 | 60,75 | 2,53% | 6.971,00 |
| 29.08.2019 | 59,30 | 59,30 | 59,25 | 59,25 | -0,03% | 853,00 |
| 28.08.2019 | 59,07 | 59,40 | 59,07 | 59,27 | 0,18% | 5.241,00 |
| 27.08.2019 | 59,27 | 59,67 | 58,92 | 59,16 | 0,38% | 20.820,00 |
| 26.08.2019 | 58,94 | 58,94 | 58,94 | 58,94 | 0,85% | 388,00 |
| 23.08.2019 | 58,65 | 58,65 | 58,32 | 58,44 | 194,85% | 1.059,00 |
| 22.08.2019 | 20,07 | 20,48 | 19,65 | 19,82 | -66,67% | - |
| 21.08.2019 | 60,00 | 60,00 | 59,46 | 59,46 | -2,89% | 1.412,00 |
| 20.08.2019 | 61,53 | 61,53 | 61,19 | 61,23 | -2,53% | 5.388,00 |
| 19.08.2019 | 63,96 | 64,10 | 61,05 | 62,82 | 189,83% | 2.162,00 |
| 16.08.2019 | 22,22 | 22,71 | 21,68 | 21,68 | -68,17% | - |
| 15.08.2019 | 67,17 | 68,10 | 67,14 | 68,10 | 1,50% | 536,00 |
| 14.08.2019 | 67,56 | 67,56 | 67,10 | 67,10 | -0,60% | 843,00 |
| 13.08.2019 | 66,45 | 68,28 | 66,45 | 67,50 | 208,85% | 1.544,00 |
| 12.08.2019 | 25,63 | 25,63 | 15,23 | 21,86 | -66,89% | - |
| 09.08.2019 | 68,49 | 68,49 | 66,00 | 66,00 | 223,69% | 1.617,00 |
| 08.08.2019 | 20,35 | 22,09 | 20,18 | 20,39 | 1,09% | - |
| 06.08.2019 | 20,32 | 22,46 | 20,15 | 20,17 | 0,10% | - |
| 05.08.2019 | 20,50 | 20,91 | 20,15 | 20,15 | -67,49% | - |
| 02.08.2019 | 61,98 | 61,98 | 61,98 | 61,98 | 202,64% | 349,00 |
| 01.08.2019 | 25,92 | 25,92 | 19,99 | 20,48 | 0,02% | - |
| 31.07.2019 | 0,00 | 22,83 | 0,00 | 20,48 | -66,53% | - |
| 30.07.2019 | 61,17 | 61,17 | 61,17 | 61,17 | 198,10% | 110,00 |
| 29.07.2019 | 19,37 | 23,07 | 16,89 | 20,52 | -66,73% | - |
| 26.07.2019 | 61,68 | 61,68 | 61,68 | 61,68 | 205,80% | 237,00 |
| 25.07.2019 | 22,86 | 22,86 | 19,79 | 20,17 | -66,58% | - |
| 24.07.2019 | 60,96 | 60,96 | 60,36 | 60,36 | -0,89% | 575,00 |
| 23.07.2019 | 60,78 | 60,90 | 60,78 | 60,90 | 204,50% | 436,00 |
| 22.07.2019 | 20,09 | 25,14 | 19,96 | 20,00 | 0,30% | - |
| 19.07.2019 | 17,70 | 20,61 | 15,90 | 19,94 | -1,48% | - |
| 18.07.2019 | 20,23 | 21,19 | 20,07 | 20,24 | -67,04% | - |
| 17.07.2019 | 61,56 | 61,56 | 61,41 | 61,41 | 204,76% | 276,00 |
| 16.07.2019 | 20,33 | 24,75 | 20,15 | 20,15 | -0,22% | - |
| 15.07.2019 | 20,33 | 21,38 | 20,18 | 20,20 | -0,79% | - |
| 12.07.2019 | 20,33 | 21,44 | 20,33 | 20,36 | -66,14% | - |
| 11.07.2019 | 60,36 | 60,36 | 60,12 | 60,12 | -2,24% | 486,00 |
| 10.07.2019 | 61,56 | 61,56 | 61,50 | 61,50 | 198,54% | 405,00 |
| 09.07.2019 | 20,55 | 21,53 | 16,37 | 20,60 | 0,05% | - |
| 08.07.2019 | 23,15 | 23,15 | 20,39 | 20,59 | -0,15% | - |
| 05.07.2019 | 20,26 | 20,90 | 18,07 | 20,62 | 0,29% | - |
| 03.07.2019 | 20,95 | 21,39 | 20,56 | 20,56 | -1,03% | - |
| 02.07.2019 | 20,68 | 20,90 | 20,25 | 20,78 | -66,69% | - |
| 01.07.2019 | 62,37 | 62,37 | 62,37 | 62,37 | 0,39% | 202,00 |
| 28.06.2019 | 59,88 | 62,31 | 59,88 | 62,13 | 4,60% | 1.616,00 |
| 27.06.2019 | 58,86 | 59,40 | 58,86 | 59,40 | 1,02% | 822,00 |
| 26.06.2019 | 58,41 | 58,80 | 58,41 | 58,80 | 1,71% | 1.116,00 |
| 25.06.2019 | 58,46 | 58,95 | 57,81 | 57,81 | -1,08% | 1.499,00 |
| 24.06.2019 | 58,83 | 58,83 | 57,99 | 58,44 | -1,17% | 1.210,00 |
| 21.06.2019 | 62,40 | 62,40 | 58,35 | 59,13 | -5,24% | 2.606,00 |
| 20.06.2019 | 62,40 | 62,40 | 62,40 | 62,40 | 0,48% | 100,00 |
| 19.06.2019 | 62,10 | 62,10 | 62,10 | 62,10 | 200,65% | 200,00 |
| 18.06.2019 | 20,48 | 21,43 | 20,48 | 20,66 | -66,74% | - |
| 17.06.2019 | 62,10 | 62,10 | 62,10 | 62,10 | -0,96% | 508,00 |
| 14.06.2019 | 62,40 | 62,70 | 61,92 | 62,70 | 0,48% | 800,00 |
| 13.06.2019 | 62,40 | 62,40 | 62,37 | 62,40 | 1,46% | 934,00 |
| 12.06.2019 | 60,60 | 61,50 | 60,60 | 61,50 | 0,00% | 1.873,00 |
| 11.06.2019 | 61,50 | 61,50 | 61,50 | 61,50 | 0,00% | 156,00 |
| 10.06.2019 | 60,00 | 61,50 | 60,00 | 61,50 | 2,50% | 2.078,00 |
| 07.06.2019 | 60,21 | 60,21 | 59,85 | 60,00 | -0,35% | 787,00 |
| 06.06.2019 | 62,43 | 62,85 | 60,21 | 60,21 | -3,83% | 466,00 |
| 05.06.2019 | 62,79 | 62,79 | 62,61 | 62,61 | 207,82% | 300,00 |
| 04.06.2019 | 20,38 | 20,85 | 20,09 | 20,34 | -67,17% | - |
| 03.06.2019 | 61,95 | 61,95 | 61,95 | 61,95 | -1,67% | 100,00 |
| 31.05.2019 | 63,00 | 63,45 | 62,55 | 63,00 | 7,69% | 861,00 |
| 30.05.2019 | 58,50 | 58,50 | 58,50 | 58,50 | 199,54% | 407,00 |
| 29.05.2019 | 19,64 | 20,58 | 17,56 | 19,53 | -0,23% | - |
| 28.05.2019 | 19,60 | 19,60 | 18,90 | 19,58 | -66,86% | - |
| 24.05.2019 | 59,25 | 59,25 | 59,07 | 59,07 | 198,26% | 500,00 |
| 23.05.2019 | 20,21 | 21,15 | 17,38 | 19,81 | -66,99% | - |
| 22.05.2019 | 60,00 | 60,00 | 60,00 | 60,00 | -0,74% | 100,00 |
| 21.05.2019 | 60,45 | 60,45 | 60,45 | 60,45 | 0,80% | 100,00 |
| 20.05.2019 | 59,91 | 59,97 | 59,91 | 59,97 | -3,66% | 334,00 |
| 17.05.2019 | 62,25 | 62,25 | 62,25 | 62,25 | 217,68% | 100,00 |
| 16.05.2019 | 21,84 | 25,42 | 19,47 | 19,60 | 1,11% | - |
| 15.05.2019 | 18,95 | 19,38 | 18,64 | 19,38 | 1,60% | - |
| 14.05.2019 | 18,66 | 19,56 | 18,50 | 19,08 | 0,87% | - |
| 13.05.2019 | 18,52 | 19,60 | 18,52 | 18,91 | -0,50% | - |
| 10.05.2019 | 18,50 | 19,56 | 18,50 | 19,01 | -0,26% | - |
| 09.05.2019 | 18,87 | 19,50 | 18,87 | 19,06 | 0,00% | - |
| 08.05.2019 | 18,78 | 19,60 | 18,78 | 19,06 | -0,16% | - |
| 07.05.2019 | 18,52 | 19,59 | 18,52 | 19,09 | 0,08% | - |
| 06.05.2019 | 18,83 | 19,33 | 18,83 | 19,07 | -0,47% | - |
| 03.05.2019 | 18,56 | 19,62 | 18,56 | 19,16 | 0,03% | - |
| 02.05.2019 | 18,99 | 19,55 | 18,99 | 19,16 | 0,79% | - |
| 01.05.2019 | 18,55 | 19,61 | 18,55 | 19,01 | -1,12% | - |
| 30.04.2019 | 18,71 | 19,61 | 18,64 | 19,22 | 0,23% | - |
| 29.04.2019 | 18,40 | 19,55 | 18,40 | 19,18 | 3,37% | - |
| 26.04.2019 | 18,48 | 19,54 | 18,41 | 18,55 | -1,30% | - |
| 25.04.2019 | 18,93 | 19,11 | 18,53 | 18,80 | -0,71% | - |