Echtzeit-Aktienkurs Cohen & Steers Quality Income Realty Fund Inc
Bid:
Ask:
Aktienkurse zur Cohen & Steers Quality Income Realty Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,03 | 13,17 | 0,00 | 13,02 | -0,69% | - |
| 25.02.2021 | 13,39 | 13,42 | 12,99 | 13,11 | -2,05% | - |
| 24.02.2021 | 13,39 | 13,39 | 13,39 | 13,39 | 1,86% | - |
| 23.02.2021 | 13,05 | 13,18 | 13,02 | 13,14 | 0,81% | - |
| 22.02.2021 | 13,02 | 13,09 | 12,97 | 13,04 | 0,15% | - |
| 19.02.2021 | 13,03 | 13,06 | 12,94 | 13,02 | 0,85% | - |
| 18.02.2021 | 12,89 | 13,02 | 12,83 | 12,91 | -0,08% | - |
| 17.02.2021 | 12,93 | 12,94 | 12,92 | 12,92 | 0,39% | - |
| 16.02.2021 | 12,92 | 12,94 | 12,80 | 12,87 | -1,00% | - |
| 12.02.2021 | 13,02 | 13,10 | 12,91 | 13,00 | -0,23% | - |
| 11.02.2021 | 13,08 | 13,11 | 12,97 | 13,03 | 0,15% | - |
| 10.02.2021 | 13,12 | 13,16 | 0,00 | 13,01 | -0,08% | - |
| 09.02.2021 | 12,90 | 13,04 | 12,57 | 13,02 | 0,50% | - |
| 08.02.2021 | 12,91 | 13,03 | 12,85 | 12,95 | 0,19% | - |
| 05.02.2021 | 12,92 | 13,29 | 12,89 | 12,93 | 0,12% | - |
| 04.02.2021 | 12,91 | 12,91 | 12,91 | 12,91 | 1,25% | - |
| 03.02.2021 | 12,58 | 12,78 | 12,56 | 12,75 | 0,67% | - |
| 02.02.2021 | 12,65 | 12,76 | 12,60 | 12,67 | 0,36% | - |
| 01.02.2021 | 12,64 | 12,64 | 12,62 | 12,62 | 1,86% | - |
| 29.01.2021 | 12,53 | 12,61 | 12,31 | 12,39 | -0,12% | - |
| 28.01.2021 | 12,42 | 12,50 | 12,35 | 12,41 | 0,61% | - |
| 27.01.2021 | 12,43 | 12,49 | 12,27 | 12,33 | -1,64% | - |
| 26.01.2021 | 12,56 | 12,56 | 12,54 | 12,54 | 1,09% | - |
| 25.01.2021 | 12,39 | 12,43 | 12,32 | 12,40 | 0,61% | - |
| 22.01.2021 | 12,27 | 12,38 | 12,27 | 12,33 | 0,08% | - |
| 21.01.2021 | 12,30 | 12,32 | 12,30 | 12,32 | 0,37% | - |
| 20.01.2021 | 12,21 | 12,34 | 12,17 | 12,27 | 0,86% | - |
| 19.01.2021 | 12,20 | 12,24 | 12,11 | 12,17 | -0,49% | - |
| 15.01.2021 | 12,12 | 12,30 | 12,12 | 12,23 | 0,25% | - |
| 14.01.2021 | 12,23 | 12,31 | 12,16 | 12,20 | -0,25% | - |
| 13.01.2021 | 12,16 | 12,24 | 12,12 | 12,23 | 0,82% | - |
| 12.01.2021 | 12,14 | 12,14 | 12,12 | 12,13 | -0,33% | - |
| 11.01.2021 | 12,13 | 12,21 | 12,08 | 12,17 | -0,16% | - |
| 08.01.2021 | 12,25 | 12,26 | 11,86 | 12,19 | 0,33% | - |
| 07.01.2021 | 12,14 | 12,17 | 12,05 | 12,15 | -0,21% | - |
| 06.01.2021 | 12,06 | 12,17 | 11,86 | 12,17 | 0,66% | - |
| 05.01.2021 | 12,12 | 12,19 | 12,07 | 12,09 | -0,12% | - |
| 04.01.2021 | 12,24 | 12,25 | 12,03 | 12,11 | -2,42% | - |
| 31.12.2020 | 12,32 | 12,44 | 12,23 | 12,41 | 1,81% | - |
| 30.12.2020 | 12,14 | 12,20 | 12,12 | 12,19 | 1,46% | - |
| 29.12.2020 | 12,16 | 12,17 | 12,00 | 12,01 | -0,50% | - |
| 28.12.2020 | 12,14 | 12,20 | 12,06 | 12,07 | -2,07% | - |
| 24.12.2020 | 11,91 | 12,33 | 11,90 | 12,33 | 3,40% | - |
| 23.12.2020 | 12,08 | 12,09 | 11,92 | 11,92 | -0,17% | - |
| 22.12.2020 | 12,03 | 12,04 | 11,91 | 11,94 | -0,08% | - |
| 21.12.2020 | 11,87 | 12,00 | 11,86 | 11,95 | -1,65% | - |
| 18.12.2020 | 12,29 | 12,33 | 12,13 | 12,15 | 0,08% | - |
| 17.12.2020 | 12,42 | 13,12 | 12,14 | 12,14 | -2,45% | - |
| 16.12.2020 | 12,42 | 12,46 | 12,32 | 12,45 | 0,77% | - |
| 15.12.2020 | 12,30 | 12,44 | 12,25 | 12,35 | 2,70% | - |
| 14.12.2020 | 12,55 | 12,55 | 11,89 | 12,03 | -2,75% | - |
| 11.12.2020 | 12,33 | 12,38 | 12,27 | 12,37 | -0,56% | - |
| 10.12.2020 | 12,46 | 12,50 | 12,42 | 12,44 | -0,12% | - |
| 09.12.2020 | 12,45 | 12,48 | 12,35 | 12,45 | 0,48% | - |
| 08.12.2020 | 12,49 | 12,98 | 12,36 | 12,39 | 1,56% | - |
| 07.12.2020 | 12,33 | 12,46 | 0,00 | 12,20 | -1,33% | - |
| 04.12.2020 | 12,34 | 12,45 | 12,30 | 12,37 | 6,09% | - |
| 03.12.2020 | 12,16 | 12,29 | 11,66 | 11,66 | -4,15% | - |
| 02.12.2020 | 12,28 | 12,29 | 11,86 | 12,16 | -0,37% | - |
| 01.12.2020 | 12,35 | 12,39 | 12,20 | 12,21 | -0,37% | - |
| 30.11.2020 | 12,39 | 12,40 | 12,25 | 12,25 | -1,69% | - |
| 27.11.2020 | 12,42 | 12,73 | 12,38 | 12,46 | 0,40% | - |
| 25.11.2020 | 12,46 | 12,55 | 12,38 | 12,41 | 0,24% | - |
| 24.11.2020 | 12,46 | 12,50 | 12,22 | 12,38 | 1,60% | - |
| 23.11.2020 | 12,16 | 12,23 | 12,15 | 12,19 | 1,58% | - |
| 20.11.2020 | 11,93 | 12,10 | 11,93 | 12,00 | 1,70% | - |
| 19.11.2020 | 11,80 | 11,80 | 11,80 | 11,80 | -0,59% | - |
| 18.11.2020 | 12,11 | 12,19 | 11,87 | 11,87 | -1,17% | - |
| 17.11.2020 | 12,02 | 12,02 | 12,00 | 12,01 | -1,44% | - |
| 16.11.2020 | 11,97 | 12,20 | 11,96 | 12,18 | 3,84% | - |
| 13.11.2020 | 11,54 | 11,75 | 11,50 | 11,73 | 2,00% | - |
| 12.11.2020 | 11,71 | 11,72 | 11,46 | 11,50 | -1,92% | - |
| 11.11.2020 | 11,71 | 11,88 | 11,68 | 11,73 | 0,47% | - |
| 10.11.2020 | 11,51 | 11,70 | 11,48 | 11,67 | 2,23% | - |
| 09.11.2020 | 11,90 | 11,90 | 11,42 | 11,42 | 3,26% | - |
| 06.11.2020 | 11,16 | 11,21 | 10,79 | 11,06 | -1,43% | - |
| 05.11.2020 | 11,01 | 11,45 | 11,01 | 11,22 | 2,61% | - |
| 04.11.2020 | 11,00 | 11,10 | 10,93 | 10,93 | -0,27% | - |
| 03.11.2020 | 10,81 | 10,98 | 10,78 | 10,96 | 3,45% | - |
| 02.11.2020 | 10,55 | 10,67 | 10,54 | 10,60 | 2,71% | - |
| 30.10.2020 | 10,40 | 10,70 | 10,28 | 10,32 | -0,86% | - |
| 29.10.2020 | 10,30 | 10,46 | 10,27 | 10,41 | 1,51% | - |
| 28.10.2020 | 10,45 | 10,45 | 10,22 | 10,25 | -3,80% | - |
| 27.10.2020 | 10,77 | 10,77 | 10,66 | 10,66 | -1,25% | - |
| 26.10.2020 | 10,84 | 10,90 | 10,69 | 10,79 | -1,55% | - |
| 23.10.2020 | 11,09 | 11,14 | 10,95 | 10,96 | -0,63% | - |
| 22.10.2020 | 10,94 | 11,07 | 10,88 | 11,03 | 0,91% | - |
| 21.10.2020 | 10,92 | 10,99 | 10,89 | 10,93 | 0,23% | - |
| 20.10.2020 | 10,94 | 10,98 | 10,88 | 10,91 | 0,69% | - |
| 19.10.2020 | 11,08 | 11,09 | 10,82 | 10,83 | -2,61% | - |
| 16.10.2020 | 11,18 | 11,19 | 11,11 | 11,12 | -0,27% | - |
| 15.10.2020 | 11,16 | 11,31 | 0,00 | 11,15 | -2,06% | - |
| 14.10.2020 | 11,30 | 11,39 | 11,11 | 11,39 | 0,53% | - |
| 13.10.2020 | 11,49 | 11,50 | 11,26 | 11,33 | -2,83% | - |
| 12.10.2020 | 11,61 | 11,70 | 11,61 | 11,66 | -0,30% | - |
| 09.10.2020 | 11,67 | 11,73 | 11,63 | 11,69 | 0,47% | - |
| 08.10.2020 | 11,51 | 11,64 | 11,48 | 11,64 | 2,38% | - |
| 07.10.2020 | 11,46 | 11,52 | 11,36 | 11,37 | -0,09% | - |
| 06.10.2020 | 11,45 | 11,51 | 11,15 | 11,38 | -0,44% | - |
| 05.10.2020 | 11,32 | 11,45 | 11,32 | 11,43 | -0,17% | - |