Echtzeit-Aktienkurs CyrusOne Inc.
Bid:
Ask:
Aktienkurse zur CyrusOne Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 66,20 | 66,73 | 65,37 | 65,69 | -0,64% | - |
| 25.02.2021 | 66,86 | 67,39 | 65,47 | 66,11 | 0,49% | - |
| 24.02.2021 | 64,47 | 66,19 | 64,04 | 65,79 | 0,60% | - |
| 23.02.2021 | 66,58 | 66,97 | 0,00 | 65,40 | -1,91% | - |
| 22.02.2021 | 67,26 | 67,26 | 65,79 | 66,67 | -2,26% | - |
| 19.02.2021 | 69,15 | 69,60 | 67,85 | 68,22 | -1,81% | - |
| 18.02.2021 | 69,45 | 70,33 | 69,28 | 69,47 | -1,67% | - |
| 17.02.2021 | 70,32 | 70,87 | 69,88 | 70,65 | -0,40% | - |
| 16.02.2021 | 71,53 | 71,63 | 70,04 | 70,94 | -2,23% | - |
| 12.02.2021 | 72,67 | 72,73 | 71,98 | 72,55 | -1,59% | - |
| 11.02.2021 | 74,91 | 75,13 | 73,15 | 73,73 | -1,19% | - |
| 10.02.2021 | 74,41 | 74,87 | 73,82 | 74,61 | -0,34% | - |
| 09.02.2021 | 74,94 | 75,11 | 74,15 | 74,87 | -0,34% | - |
| 08.02.2021 | 75,08 | 75,42 | 74,26 | 75,12 | 0,45% | - |
| 05.02.2021 | 73,63 | 74,82 | 73,40 | 74,79 | 2,05% | - |
| 04.02.2021 | 74,29 | 74,64 | 72,92 | 73,28 | -2,10% | - |
| 03.02.2021 | 75,21 | 75,48 | 74,62 | 74,85 | -1,53% | - |
| 02.02.2021 | 75,70 | 76,57 | 75,24 | 76,01 | -0,25% | - |
| 01.02.2021 | 76,50 | 76,50 | 76,20 | 76,20 | 4,68% | - |
| 29.01.2021 | 74,16 | 75,11 | 72,31 | 72,80 | 0,64% | - |
| 28.01.2021 | 72,72 | 73,14 | 71,97 | 72,34 | 0,21% | - |
| 27.01.2021 | 73,23 | 73,45 | 71,82 | 72,19 | -1,69% | - |
| 26.01.2021 | 73,67 | 73,94 | 73,24 | 73,43 | 1,49% | - |
| 25.01.2021 | 72,29 | 73,13 | 71,07 | 72,35 | 1,92% | - |
| 22.01.2021 | 71,50 | 71,64 | 70,53 | 70,98 | -1,34% | - |
| 21.01.2021 | 72,40 | 72,55 | 71,64 | 71,95 | -1,33% | - |
| 20.01.2021 | 73,16 | 73,83 | 72,34 | 72,92 | 0,50% | - |
| 19.01.2021 | 72,88 | 73,20 | 72,15 | 72,55 | 0,13% | - |
| 15.01.2021 | 71,08 | 72,54 | 70,95 | 72,46 | 3,00% | - |
| 14.01.2021 | 70,91 | 71,32 | 70,13 | 70,35 | -0,57% | - |
| 13.01.2021 | 70,50 | 71,08 | 70,03 | 70,75 | 2,57% | - |
| 12.01.2021 | 68,94 | 69,51 | 68,54 | 68,98 | -0,12% | - |
| 11.01.2021 | 69,01 | 69,75 | 68,53 | 69,06 | -0,44% | - |
| 08.01.2021 | 70,72 | 71,19 | 69,09 | 69,37 | -0,49% | - |
| 07.01.2021 | 69,40 | 70,13 | 68,84 | 69,71 | 1,58% | - |
| 06.01.2021 | 68,26 | 68,97 | 0,00 | 68,63 | -1,58% | - |
| 05.01.2021 | 70,43 | 70,80 | 69,57 | 69,73 | -0,23% | - |
| 04.01.2021 | 71,94 | 72,01 | 69,73 | 69,89 | -4,52% | - |
| 31.12.2020 | 72,16 | 73,39 | 71,98 | 73,20 | -0,20% | - |
| 30.12.2020 | 73,93 | 74,26 | 71,94 | 73,34 | 0,02% | - |
| 29.12.2020 | 73,13 | 73,57 | 72,71 | 73,33 | -1,35% | - |
| 28.12.2020 | 72,44 | 74,35 | 71,51 | 74,33 | 4,60% | - |
| 24.12.2020 | 72,67 | 74,22 | 71,06 | 71,06 | -2,84% | - |
| 23.12.2020 | 74,87 | 74,87 | 72,64 | 73,14 | -1,98% | - |
| 22.12.2020 | 73,16 | 74,79 | 72,94 | 74,62 | 5,23% | - |
| 21.12.2020 | 70,56 | 70,95 | 70,16 | 70,91 | 0,55% | - |
| 18.12.2020 | 70,60 | 71,79 | 69,79 | 70,52 | -1,04% | - |
| 17.12.2020 | 71,47 | 71,47 | 71,26 | 71,26 | 0,39% | - |
| 16.12.2020 | 69,22 | 70,99 | 67,89 | 70,99 | 4,24% | - |
| 15.12.2020 | 66,81 | 68,17 | 66,81 | 68,10 | 1,98% | - |
| 14.12.2020 | 66,94 | 69,38 | 65,22 | 66,77 | 2,15% | - |
| 11.12.2020 | 66,24 | 66,95 | 65,36 | 65,37 | -3,43% | - |
| 10.12.2020 | 65,16 | 86,87 | 64,91 | 67,69 | 3,11% | - |
| 09.12.2020 | 67,57 | 67,71 | 64,14 | 65,65 | -3,44% | - |
| 08.12.2020 | 67,86 | 69,73 | 66,88 | 67,99 | -0,98% | - |
| 07.12.2020 | 69,51 | 69,73 | 68,30 | 68,66 | 0,08% | - |
| 04.12.2020 | 68,95 | 69,10 | 67,77 | 68,61 | 0,09% | - |
| 03.12.2020 | 68,51 | 69,09 | 68,10 | 68,54 | -1,88% | - |
| 02.12.2020 | 69,32 | 69,85 | 67,86 | 69,85 | -3,78% | - |
| 01.12.2020 | 70,80 | 74,60 | 68,94 | 72,60 | 2,61% | - |
| 30.11.2020 | 69,76 | 77,17 | 69,76 | 70,75 | 1,80% | - |
| 27.11.2020 | 69,43 | 71,30 | 68,61 | 69,50 | 0,98% | - |
| 25.11.2020 | 68,78 | 70,30 | 68,07 | 68,83 | 0,28% | - |
| 24.11.2020 | 68,71 | 69,32 | 68,05 | 68,64 | -1,54% | - |
| 23.11.2020 | 71,08 | 71,27 | 69,56 | 69,71 | -2,22% | - |
| 20.11.2020 | 70,51 | 71,66 | 70,35 | 71,29 | -1,25% | - |
| 19.11.2020 | 71,34 | 73,32 | 70,85 | 72,19 | 1,44% | - |
| 18.11.2020 | 71,62 | 71,95 | 70,65 | 71,16 | -0,69% | - |
| 17.11.2020 | 71,30 | 72,98 | 70,06 | 71,66 | -0,41% | - |
| 16.11.2020 | 70,56 | 71,98 | 70,31 | 71,95 | -0,87% | - |
| 13.11.2020 | 71,87 | 73,94 | 0,00 | 72,58 | 0,95% | - |
| 12.11.2020 | 71,64 | 72,00 | 70,42 | 71,90 | -2,65% | - |
| 11.11.2020 | 72,43 | 75,15 | 70,99 | 73,86 | 6,72% | - |
| 10.11.2020 | 69,66 | 69,91 | 0,00 | 69,21 | -0,26% | - |
| 09.11.2020 | 74,34 | 75,39 | 69,19 | 69,39 | -5,92% | - |
| 06.11.2020 | 73,85 | 74,61 | 73,22 | 73,75 | 0,22% | - |
| 05.11.2020 | 74,72 | 75,75 | 73,17 | 73,59 | 0,55% | - |
| 04.11.2020 | 74,83 | 76,30 | 73,07 | 73,19 | 2,13% | - |
| 03.11.2020 | 71,38 | 72,08 | 70,69 | 71,67 | 1,73% | - |
| 02.11.2020 | 72,63 | 73,02 | 69,89 | 70,45 | -0,78% | - |
| 30.10.2020 | 71,60 | 71,79 | 70,51 | 71,00 | -2,29% | - |
| 29.10.2020 | 69,00 | 73,72 | 69,00 | 72,67 | 1,11% | - |
| 28.10.2020 | 74,26 | 74,30 | 70,71 | 71,87 | -5,40% | - |
| 27.10.2020 | 75,97 | 75,97 | 75,96 | 75,97 | 0,92% | - |
| 26.10.2020 | 74,88 | 75,67 | 74,36 | 75,27 | 0,28% | - |
| 23.10.2020 | 75,70 | 76,28 | 74,70 | 75,06 | -3,43% | - |
| 22.10.2020 | 75,91 | 77,73 | 74,77 | 77,73 | 0,78% | - |
| 21.10.2020 | 76,25 | 77,13 | 75,77 | 77,13 | 0,14% | - |
| 20.10.2020 | 77,31 | 77,90 | 75,34 | 77,02 | -0,10% | - |
| 19.10.2020 | 77,49 | 78,10 | 76,85 | 77,10 | -1,83% | - |
| 16.10.2020 | 77,29 | 78,54 | 76,42 | 78,54 | 1,24% | - |
| 15.10.2020 | 76,79 | 77,58 | 75,62 | 77,58 | 0,16% | - |
| 14.10.2020 | 78,14 | 78,36 | 76,33 | 77,46 | -1,48% | - |
| 13.10.2020 | 80,52 | 80,52 | 78,50 | 78,62 | -1,86% | - |
| 12.10.2020 | 79,92 | 80,73 | 79,65 | 80,11 | -0,02% | - |
| 09.10.2020 | 0,00 | 81,39 | 0,00 | 80,13 | -0,67% | - |
| 08.10.2020 | 80,83 | 81,80 | 79,22 | 80,67 | 2,32% | - |
| 07.10.2020 | 77,50 | 78,97 | 77,27 | 78,84 | 1,83% | - |
| 06.10.2020 | 75,85 | 78,14 | 75,85 | 77,42 | 1,28% | - |
| 05.10.2020 | 73,81 | 76,66 | 73,52 | 76,44 | 1,18% | - |