Echtzeit-Aktienkurs Columbia Property Trust
Bid:
Ask:
Aktienkurse zur Columbia Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 14,23 | 14,38 | 14,06 | 14,15 | -4,20% | - |
| 25.02.2021 | 15,27 | 15,28 | 14,69 | 14,77 | -3,21% | - |
| 24.02.2021 | 15,00 | 15,39 | 14,94 | 15,26 | 2,97% | - |
| 23.02.2021 | 14,53 | 14,92 | 0,00 | 14,82 | 3,60% | - |
| 22.02.2021 | 13,85 | 14,35 | 13,79 | 14,31 | 3,81% | - |
| 19.02.2021 | 13,83 | 13,96 | 13,63 | 13,78 | -2,34% | - |
| 18.02.2021 | 14,10 | 14,22 | 13,89 | 14,11 | -0,77% | - |
| 17.02.2021 | 14,20 | 14,34 | 14,16 | 14,22 | -0,18% | - |
| 16.02.2021 | 14,41 | 14,43 | 14,13 | 14,25 | -0,38% | - |
| 12.02.2021 | 14,33 | 14,38 | 14,15 | 14,30 | 0,21% | - |
| 11.02.2021 | 14,52 | 14,52 | 14,13 | 14,27 | 0,00% | - |
| 10.02.2021 | 14,51 | 14,70 | 0,00 | 14,27 | -0,24% | - |
| 09.02.2021 | 14,16 | 14,40 | 14,03 | 14,31 | -0,97% | - |
| 08.02.2021 | 14,31 | 14,46 | 14,22 | 14,45 | 2,67% | - |
| 05.02.2021 | 13,88 | 14,11 | 13,73 | 14,07 | 0,79% | - |
| 04.02.2021 | 13,84 | 14,03 | 13,81 | 13,96 | 1,90% | - |
| 03.02.2021 | 13,46 | 13,77 | 13,41 | 13,70 | 0,04% | - |
| 02.02.2021 | 13,47 | 13,74 | 13,40 | 13,70 | 1,11% | - |
| 01.02.2021 | 13,51 | 13,58 | 13,30 | 13,55 | -0,18% | - |
| 29.01.2021 | 13,56 | 13,57 | 13,55 | 13,57 | -1,56% | - |
| 28.01.2021 | 14,07 | 14,17 | 13,78 | 13,79 | 0,44% | - |
| 27.01.2021 | 13,84 | 14,07 | 13,64 | 13,73 | -1,86% | - |
| 26.01.2021 | 13,95 | 14,01 | 13,94 | 13,99 | -0,53% | - |
| 25.01.2021 | 14,06 | 14,06 | 14,06 | 14,06 | -0,53% | - |
| 22.01.2021 | 13,72 | 14,16 | 13,72 | 14,14 | -0,53% | - |
| 21.01.2021 | 14,20 | 14,23 | 14,19 | 14,21 | -4,05% | - |
| 20.01.2021 | 14,81 | 14,92 | 14,78 | 14,81 | 0,30% | - |
| 19.01.2021 | 14,79 | 14,99 | 14,68 | 14,77 | 0,82% | - |
| 15.01.2021 | 14,19 | 14,74 | 0,00 | 14,65 | 1,49% | - |
| 14.01.2021 | 14,11 | 14,46 | 14,08 | 14,43 | 4,00% | - |
| 13.01.2021 | 13,82 | 13,91 | 13,73 | 13,88 | 1,31% | - |
| 12.01.2021 | 13,63 | 13,74 | 13,55 | 13,70 | 1,78% | - |
| 11.01.2021 | 13,55 | 13,55 | 13,40 | 13,46 | -1,03% | - |
| 08.01.2021 | 13,68 | 13,76 | 13,46 | 13,60 | -1,06% | - |
| 07.01.2021 | 13,83 | 13,90 | 13,59 | 13,74 | -0,87% | - |
| 06.01.2021 | 13,74 | 14,15 | 13,72 | 13,86 | 2,02% | - |
| 05.01.2021 | 13,93 | 13,93 | 13,55 | 13,59 | -1,81% | - |
| 04.01.2021 | 14,07 | 14,09 | 13,78 | 13,84 | -3,79% | - |
| 31.12.2020 | 14,05 | 14,41 | 14,03 | 14,38 | 2,24% | - |
| 30.12.2020 | 14,22 | 14,22 | 13,81 | 14,07 | 0,43% | - |
| 29.12.2020 | 14,41 | 14,45 | 13,95 | 14,01 | -3,15% | - |
| 28.12.2020 | 14,46 | 14,47 | 14,46 | 14,46 | 6,01% | - |
| 24.12.2020 | 14,26 | 16,50 | 13,64 | 13,64 | -4,45% | - |
| 23.12.2020 | 14,50 | 14,53 | 14,20 | 14,28 | 0,53% | - |
| 22.12.2020 | 14,16 | 14,24 | 13,98 | 14,20 | -0,46% | - |
| 21.12.2020 | 13,84 | 14,27 | 13,82 | 14,27 | 1,28% | - |
| 18.12.2020 | 14,32 | 14,36 | 13,93 | 14,09 | -2,02% | - |
| 17.12.2020 | 14,33 | 14,41 | 14,24 | 14,38 | 6,32% | - |
| 16.12.2020 | 14,50 | 14,90 | 13,52 | 13,52 | -7,33% | - |
| 15.12.2020 | 14,37 | 14,66 | 14,25 | 14,59 | 2,93% | - |
| 14.12.2020 | 14,26 | 14,26 | 13,99 | 14,18 | 1,72% | - |
| 11.12.2020 | 14,41 | 14,43 | 13,86 | 13,94 | -3,93% | - |
| 10.12.2020 | 14,52 | 14,67 | 14,36 | 14,51 | 0,31% | - |
| 09.12.2020 | 14,36 | 14,49 | 14,16 | 14,46 | -1,47% | - |
| 08.12.2020 | 14,43 | 14,75 | 14,23 | 14,68 | 1,52% | - |
| 07.12.2020 | 14,58 | 14,79 | 14,39 | 14,46 | -2,66% | - |
| 04.12.2020 | 14,75 | 14,90 | 14,68 | 14,85 | 2,98% | - |
| 03.12.2020 | 14,50 | 14,63 | 14,33 | 14,42 | 1,34% | - |
| 02.12.2020 | 14,22 | 14,47 | 14,20 | 14,23 | 1,10% | - |
| 01.12.2020 | 14,45 | 14,51 | 13,97 | 14,08 | 1,19% | - |
| 30.11.2020 | 14,09 | 14,16 | 13,84 | 13,91 | -3,97% | - |
| 27.11.2020 | 14,23 | 14,49 | 12,49 | 14,49 | 0,56% | - |
| 25.11.2020 | 14,41 | 14,71 | 14,40 | 14,41 | 0,00% | - |
| 24.11.2020 | 14,36 | 14,52 | 14,03 | 14,41 | 3,93% | - |
| 23.11.2020 | 13,97 | 14,19 | 13,86 | 13,86 | 1,46% | - |
| 20.11.2020 | 13,82 | 13,89 | 13,66 | 13,66 | -2,67% | - |
| 19.11.2020 | 13,46 | 14,06 | 13,45 | 14,04 | 3,54% | - |
| 18.11.2020 | 13,97 | 14,00 | 13,55 | 13,56 | -2,94% | - |
| 17.11.2020 | 13,57 | 14,25 | 13,52 | 13,97 | 5,04% | - |
| 16.11.2020 | 13,01 | 13,35 | 12,99 | 13,30 | 5,43% | - |
| 13.11.2020 | 12,26 | 12,72 | 12,20 | 12,61 | 4,82% | - |
| 12.11.2020 | 12,17 | 12,33 | 11,89 | 12,03 | -2,63% | - |
| 11.11.2020 | 12,15 | 12,59 | 12,13 | 12,36 | -0,64% | - |
| 10.11.2020 | 12,63 | 12,96 | 0,00 | 12,44 | 1,06% | - |
| 09.11.2020 | 12,88 | 12,90 | 12,31 | 12,31 | 17,98% | - |
| 06.11.2020 | 11,04 | 11,04 | 10,36 | 10,43 | -4,88% | - |
| 05.11.2020 | 10,85 | 11,11 | 10,85 | 10,97 | 1,67% | - |
| 04.11.2020 | 11,19 | 11,21 | 0,00 | 10,79 | -5,97% | - |
| 03.11.2020 | 11,14 | 11,55 | 10,97 | 11,47 | 5,52% | - |
| 02.11.2020 | 10,76 | 10,90 | 10,51 | 10,87 | 2,98% | - |
| 30.10.2020 | 10,70 | 10,74 | 10,44 | 10,56 | -0,28% | - |
| 29.10.2020 | 10,46 | 10,89 | 10,44 | 10,59 | 1,44% | - |
| 28.10.2020 | 10,16 | 10,45 | 0,00 | 10,44 | -1,51% | - |
| 27.10.2020 | 10,86 | 10,90 | 10,50 | 10,60 | -2,31% | - |
| 26.10.2020 | 10,88 | 11,00 | 10,75 | 10,85 | -4,11% | - |
| 23.10.2020 | 0,00 | 11,31 | 0,00 | 11,31 | 3,52% | - |
| 22.10.2020 | 10,77 | 10,96 | 10,68 | 10,93 | 1,86% | - |
| 21.10.2020 | 10,57 | 10,83 | 10,57 | 10,73 | 1,32% | - |
| 20.10.2020 | 10,98 | 11,02 | 10,59 | 10,59 | -1,07% | - |
| 19.10.2020 | 10,94 | 11,04 | 10,67 | 10,70 | -2,59% | - |
| 16.10.2020 | 11,13 | 11,26 | 10,94 | 10,99 | -1,04% | - |
| 15.10.2020 | 11,19 | 11,36 | 11,10 | 11,10 | 1,46% | - |
| 14.10.2020 | 11,23 | 11,30 | 10,94 | 10,94 | -3,01% | - |
| 13.10.2020 | 11,56 | 11,64 | 11,20 | 11,28 | -4,97% | - |
| 12.10.2020 | 11,78 | 11,99 | 11,77 | 11,87 | 1,02% | - |
| 09.10.2020 | 11,81 | 11,96 | 11,67 | 11,75 | 0,30% | - |
| 08.10.2020 | 11,62 | 11,76 | 11,41 | 11,72 | 2,99% | - |
| 07.10.2020 | 11,49 | 11,57 | 11,29 | 11,38 | 0,98% | - |
| 06.10.2020 | 11,29 | 11,29 | 11,26 | 11,27 | 1,67% | - |
| 05.10.2020 | 11,24 | 11,39 | 11,08 | 11,08 | -2,51% | - |