Echtzeit-Aktienkurs CoreSite Realty Corp.
Bid:
Ask:
Aktienkurse zur CoreSite Realty Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 121,69 | 122,07 | 121,38 | 121,68 | -0,44% | - |
| 25.02.2021 | 123,83 | 124,74 | 120,25 | 122,21 | 0,71% | - |
| 24.02.2021 | 119,64 | 121,74 | 119,30 | 121,35 | 2,22% | - |
| 23.02.2021 | 119,41 | 120,82 | 118,43 | 118,71 | -0,95% | - |
| 22.02.2021 | 119,23 | 120,09 | 118,13 | 119,85 | -1,39% | - |
| 19.02.2021 | 121,55 | 123,30 | 121,13 | 121,55 | 0,50% | - |
| 18.02.2021 | 121,39 | 121,58 | 120,60 | 120,94 | -0,28% | - |
| 17.02.2021 | 121,82 | 122,96 | 120,60 | 121,28 | 0,34% | - |
| 16.02.2021 | 121,68 | 121,96 | 119,42 | 120,87 | -1,85% | - |
| 12.02.2021 | 123,09 | 124,01 | 122,39 | 123,14 | -0,37% | - |
| 11.02.2021 | 124,52 | 125,33 | 122,70 | 123,60 | -1,49% | - |
| 10.02.2021 | 127,41 | 127,71 | 124,74 | 125,46 | -1,23% | - |
| 09.02.2021 | 129,13 | 129,70 | 126,52 | 127,02 | 0,69% | - |
| 08.02.2021 | 126,90 | 127,32 | 125,24 | 126,15 | 0,50% | - |
| 05.02.2021 | 128,75 | 129,32 | 124,48 | 125,53 | -3,36% | - |
| 04.02.2021 | 129,68 | 129,91 | 129,50 | 129,89 | -4,40% | - |
| 03.02.2021 | 135,40 | 138,74 | 134,77 | 135,87 | -0,30% | - |
| 02.02.2021 | 136,97 | 137,22 | 135,49 | 136,27 | -1,82% | - |
| 01.02.2021 | 139,43 | 139,43 | 138,75 | 138,80 | 3,18% | - |
| 29.01.2021 | 134,94 | 135,92 | 132,40 | 134,52 | 0,88% | - |
| 28.01.2021 | 132,95 | 134,16 | 131,21 | 133,35 | -0,91% | - |
| 27.01.2021 | 136,17 | 137,03 | 133,89 | 134,58 | -1,66% | - |
| 26.01.2021 | 134,07 | 137,13 | 133,57 | 136,85 | 3,12% | - |
| 25.01.2021 | 132,59 | 133,81 | 131,77 | 132,70 | 2,58% | - |
| 22.01.2021 | 127,03 | 129,68 | 126,90 | 129,36 | 2,43% | - |
| 21.01.2021 | 125,55 | 126,56 | 124,69 | 126,29 | -0,20% | - |
| 20.01.2021 | 125,20 | 127,94 | 124,87 | 126,54 | 1,72% | - |
| 19.01.2021 | 124,57 | 124,99 | 123,43 | 124,39 | 1,52% | - |
| 15.01.2021 | 121,17 | 123,54 | 121,16 | 122,53 | 1,77% | - |
| 14.01.2021 | 120,18 | 121,46 | 119,53 | 120,40 | 0,86% | - |
| 13.01.2021 | 119,37 | 119,37 | 119,37 | 119,37 | 1,55% | - |
| 12.01.2021 | 117,04 | 117,77 | 116,27 | 117,55 | -0,24% | - |
| 11.01.2021 | 117,39 | 118,83 | 116,68 | 117,83 | -0,17% | - |
| 08.01.2021 | 119,66 | 120,53 | 117,58 | 118,03 | -0,08% | - |
| 07.01.2021 | 116,69 | 118,25 | 116,51 | 118,12 | 0,75% | - |
| 06.01.2021 | 116,72 | 117,56 | 115,73 | 117,25 | -1,78% | - |
| 05.01.2021 | 121,09 | 121,21 | 119,06 | 119,37 | -2,02% | - |
| 04.01.2021 | 124,21 | 124,53 | 121,08 | 121,82 | -2,94% | - |
| 31.12.2020 | 123,61 | 125,91 | 123,07 | 125,52 | 1,81% | - |
| 30.12.2020 | 124,54 | 124,59 | 122,56 | 123,28 | -1,19% | - |
| 29.12.2020 | 125,49 | 125,67 | 123,98 | 124,77 | -0,76% | - |
| 28.12.2020 | 125,16 | 125,73 | 123,00 | 125,73 | -0,27% | - |
| 24.12.2020 | 125,11 | 127,31 | 124,08 | 126,07 | 0,45% | - |
| 23.12.2020 | 127,00 | 127,23 | 125,14 | 125,50 | -0,33% | - |
| 22.12.2020 | 123,36 | 125,92 | 123,30 | 125,92 | 3,21% | - |
| 21.12.2020 | 121,42 | 122,29 | 121,04 | 122,00 | -0,29% | - |
| 18.12.2020 | 121,86 | 123,41 | 121,43 | 122,36 | 0,02% | - |
| 17.12.2020 | 121,41 | 122,89 | 121,04 | 122,33 | 1,61% | - |
| 16.12.2020 | 120,79 | 121,14 | 119,14 | 120,39 | 0,90% | - |
| 15.12.2020 | 118,75 | 129,02 | 118,47 | 119,32 | 0,65% | - |
| 14.12.2020 | 120,30 | 120,50 | 118,13 | 118,55 | -0,05% | - |
| 11.12.2020 | 117,96 | 119,22 | 116,26 | 118,61 | 2,36% | - |
| 10.12.2020 | 118,56 | 118,56 | 100,88 | 115,88 | -8,44% | - |
| 09.12.2020 | 119,76 | 141,48 | 119,76 | 126,56 | 2,65% | - |
| 08.12.2020 | 123,15 | 127,91 | 118,97 | 123,30 | 0,53% | - |
| 07.12.2020 | 124,67 | 124,76 | 122,51 | 122,65 | -0,02% | - |
| 04.12.2020 | 122,08 | 123,24 | 120,86 | 122,67 | 1,25% | - |
| 03.12.2020 | 122,22 | 122,53 | 120,81 | 121,16 | 1,82% | - |
| 02.12.2020 | 123,68 | 124,13 | 119,00 | 119,00 | -6,14% | - |
| 01.12.2020 | 125,97 | 126,79 | 102,14 | 126,79 | 1,02% | - |
| 30.11.2020 | 125,11 | 125,79 | 124,00 | 125,52 | -8,81% | - |
| 27.11.2020 | 125,59 | 137,65 | 123,74 | 137,65 | 10,75% | - |
| 25.11.2020 | 124,33 | 126,99 | 121,61 | 124,29 | 0,18% | - |
| 24.11.2020 | 125,32 | 126,36 | 123,95 | 124,06 | -1,89% | - |
| 23.11.2020 | 127,77 | 128,29 | 126,00 | 126,45 | -0,67% | - |
| 20.11.2020 | 126,70 | 127,91 | 126,46 | 127,31 | 1,21% | - |
| 19.11.2020 | 128,15 | 128,18 | 125,78 | 125,78 | -1,26% | - |
| 18.11.2020 | 129,90 | 130,16 | 127,27 | 127,39 | -0,49% | - |
| 17.11.2020 | 127,92 | 130,37 | 125,78 | 128,01 | 0,46% | - |
| 16.11.2020 | 127,06 | 128,18 | 126,72 | 127,43 | -1,19% | - |
| 13.11.2020 | 126,69 | 129,28 | 126,43 | 128,96 | 1,75% | - |
| 12.11.2020 | 126,79 | 127,16 | 126,74 | 126,74 | 1,02% | - |
| 11.11.2020 | 123,75 | 130,01 | 123,15 | 125,45 | 4,06% | - |
| 10.11.2020 | 122,44 | 122,44 | 0,00 | 120,56 | -0,19% | - |
| 09.11.2020 | 131,18 | 131,31 | 120,37 | 120,80 | -5,02% | - |
| 06.11.2020 | 127,00 | 128,05 | 126,15 | 127,18 | 0,44% | - |
| 05.11.2020 | 126,44 | 128,30 | 126,07 | 126,62 | 0,72% | - |
| 04.11.2020 | 125,22 | 127,98 | 124,45 | 125,71 | 2,64% | - |
| 03.11.2020 | 121,32 | 124,63 | 120,73 | 122,48 | 1,32% | - |
| 02.11.2020 | 122,59 | 124,80 | 119,30 | 120,89 | 1,46% | - |
| 30.10.2020 | 119,79 | 120,17 | 0,00 | 119,14 | -1,43% | - |
| 29.10.2020 | 119,35 | 121,43 | 117,69 | 120,87 | 1,13% | - |
| 28.10.2020 | 120,40 | 121,24 | 118,64 | 119,52 | -2,89% | - |
| 27.10.2020 | 124,26 | 124,67 | 121,32 | 123,08 | -1,15% | - |
| 26.10.2020 | 122,16 | 124,52 | 121,36 | 124,51 | 1,15% | - |
| 23.10.2020 | 124,53 | 124,67 | 122,26 | 123,10 | -0,35% | - |
| 22.10.2020 | 123,40 | 124,43 | 123,13 | 123,53 | -0,67% | - |
| 21.10.2020 | 125,12 | 125,45 | 123,54 | 124,37 | 1,69% | - |
| 20.10.2020 | 125,64 | 126,34 | 122,30 | 122,30 | -4,03% | - |
| 19.10.2020 | 126,44 | 127,50 | 124,70 | 127,44 | 0,50% | - |
| 16.10.2020 | 127,29 | 127,78 | 126,11 | 126,81 | 1,40% | - |
| 15.10.2020 | 127,84 | 128,49 | 125,05 | 125,05 | -1,86% | - |
| 14.10.2020 | 128,50 | 128,50 | 126,42 | 127,43 | -0,48% | - |
| 13.10.2020 | 129,04 | 129,27 | 127,36 | 128,04 | -0,88% | - |
| 12.10.2020 | 127,50 | 129,77 | 127,16 | 129,18 | 1,56% | - |
| 09.10.2020 | 127,19 | 128,05 | 126,29 | 127,20 | -0,19% | - |
| 08.10.2020 | 126,62 | 128,05 | 126,47 | 127,45 | 2,15% | - |
| 07.10.2020 | 124,52 | 125,85 | 123,62 | 124,76 | -0,51% | - |
| 06.10.2020 | 123,98 | 126,66 | 123,98 | 125,40 | 2,82% | - |
| 05.10.2020 | 121,52 | 126,67 | 0,00 | 121,96 | -0,81% | - |