Echtzeit-Aktienkurs Digital Realty Trust Inc.
Bid:
Ask:
Aktienkurse zur Digital Realty Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 136,74 | 137,91 | 0,00 | 134,71 | 0,22% | - |
| 25.02.2021 | 136,05 | 137,22 | 0,00 | 134,41 | -0,59% | - |
| 24.02.2021 | 135,54 | 136,50 | 0,00 | 135,21 | -1,53% | - |
| 23.02.2021 | 136,72 | 138,80 | 0,00 | 137,31 | -0,21% | - |
| 22.02.2021 | 135,35 | 138,07 | 134,96 | 137,60 | 0,82% | - |
| 19.02.2021 | 139,29 | 139,51 | 136,43 | 136,48 | -1,06% | - |
| 18.02.2021 | 138,26 | 138,60 | 137,16 | 137,94 | -0,27% | - |
| 17.02.2021 | 137,25 | 138,63 | 0,00 | 138,32 | 0,86% | - |
| 16.02.2021 | 138,90 | 138,95 | 0,00 | 137,14 | -2,13% | - |
| 12.02.2021 | 139,81 | 141,93 | 138,34 | 140,13 | -3,29% | - |
| 11.02.2021 | 147,13 | 148,12 | 143,95 | 144,90 | -1,76% | - |
| 10.02.2021 | 148,01 | 148,09 | 0,00 | 147,50 | -0,51% | - |
| 09.02.2021 | 146,23 | 148,34 | 145,75 | 148,25 | 1,30% | - |
| 08.02.2021 | 145,94 | 146,60 | 145,16 | 146,35 | 0,50% | - |
| 05.02.2021 | 145,87 | 146,95 | 145,20 | 145,62 | 0,44% | - |
| 04.02.2021 | 0,00 | 144,97 | 0,00 | 144,97 | -1,49% | - |
| 03.02.2021 | 146,55 | 147,57 | 145,99 | 147,16 | -0,96% | - |
| 02.02.2021 | 148,40 | 149,71 | 147,88 | 148,60 | 0,35% | - |
| 01.02.2021 | 145,32 | 148,25 | 145,15 | 148,08 | 2,88% | - |
| 29.01.2021 | 143,87 | 143,94 | 143,85 | 143,94 | -0,72% | - |
| 28.01.2021 | 148,01 | 148,58 | 144,66 | 144,98 | -2,95% | - |
| 27.01.2021 | 145,40 | 149,69 | 144,84 | 149,38 | 2,48% | - |
| 26.01.2021 | 142,96 | 145,99 | 142,57 | 145,77 | 2,24% | - |
| 25.01.2021 | 142,57 | 142,57 | 142,57 | 142,57 | 1,27% | - |
| 22.01.2021 | 140,99 | 142,02 | 140,14 | 140,79 | -0,30% | - |
| 21.01.2021 | 141,25 | 141,25 | 141,18 | 141,21 | 0,34% | - |
| 20.01.2021 | 138,88 | 141,41 | 138,82 | 140,72 | 1,90% | - |
| 19.01.2021 | 139,20 | 139,24 | 137,08 | 138,10 | 1,19% | - |
| 15.01.2021 | 134,21 | 136,67 | 134,05 | 136,48 | 2,38% | - |
| 14.01.2021 | 132,68 | 134,23 | 132,39 | 133,30 | 0,11% | - |
| 13.01.2021 | 133,04 | 133,59 | 132,35 | 133,16 | 1,07% | - |
| 12.01.2021 | 130,65 | 131,85 | 130,05 | 131,76 | 0,39% | - |
| 11.01.2021 | 130,09 | 131,52 | 0,00 | 131,25 | -1,75% | - |
| 08.01.2021 | 133,72 | 134,74 | 132,02 | 133,59 | 0,14% | - |
| 07.01.2021 | 133,38 | 134,17 | 132,16 | 133,40 | 0,93% | - |
| 06.01.2021 | 132,22 | 132,22 | 132,17 | 132,17 | -0,55% | - |
| 05.01.2021 | 134,87 | 135,16 | 132,91 | 132,91 | -1,84% | - |
| 04.01.2021 | 135,40 | 135,40 | 135,40 | 135,40 | -2,97% | - |
| 31.12.2020 | 137,95 | 139,61 | 137,19 | 139,55 | 0,97% | - |
| 30.12.2020 | 138,94 | 139,07 | 137,68 | 138,22 | 0,18% | - |
| 29.12.2020 | 139,08 | 139,31 | 137,77 | 137,97 | -0,49% | - |
| 28.12.2020 | 138,63 | 138,65 | 138,61 | 138,64 | -1,58% | - |
| 24.12.2020 | 138,00 | 140,86 | 131,07 | 140,86 | 2,70% | - |
| 23.12.2020 | 139,39 | 139,49 | 136,83 | 137,16 | -0,85% | - |
| 22.12.2020 | 136,01 | 138,58 | 135,81 | 138,33 | 2,87% | - |
| 21.12.2020 | 132,98 | 134,73 | 132,57 | 134,47 | 0,34% | - |
| 18.12.2020 | 132,62 | 134,31 | 132,30 | 134,02 | -8,43% | - |
| 17.12.2020 | 133,85 | 146,36 | 133,84 | 146,36 | -1,09% | - |
| 16.12.2020 | 129,66 | 147,98 | 128,05 | 147,98 | 14,80% | - |
| 15.12.2020 | 127,92 | 129,24 | 127,77 | 128,90 | -0,24% | - |
| 14.12.2020 | 128,44 | 147,96 | 128,44 | 129,22 | -0,81% | - |
| 11.12.2020 | 130,26 | 130,32 | 130,26 | 130,27 | 0,46% | - |
| 10.12.2020 | 130,28 | 130,52 | 128,71 | 129,68 | -0,54% | - |
| 09.12.2020 | 129,77 | 133,61 | 128,35 | 130,38 | -3,11% | - |
| 08.12.2020 | 134,83 | 137,08 | 133,38 | 134,57 | -0,43% | - |
| 07.12.2020 | 137,05 | 137,05 | 134,87 | 135,15 | -0,35% | - |
| 04.12.2020 | 134,46 | 135,78 | 132,71 | 135,63 | 1,64% | - |
| 03.12.2020 | 133,40 | 134,83 | 133,09 | 133,44 | -1,08% | - |
| 02.12.2020 | 132,26 | 134,89 | 132,13 | 134,89 | -3,69% | - |
| 01.12.2020 | 135,29 | 140,07 | 135,25 | 140,07 | 3,89% | - |
| 30.11.2020 | 135,37 | 135,54 | 134,28 | 134,82 | -4,27% | - |
| 27.11.2020 | 136,07 | 140,92 | 134,52 | 140,83 | 3,76% | - |
| 25.11.2020 | 133,54 | 135,97 | 132,84 | 135,73 | 2,72% | - |
| 24.11.2020 | 0,00 | 132,13 | 0,00 | 132,13 | -5,61% | - |
| 23.11.2020 | 140,05 | 140,05 | 139,99 | 139,99 | -1,96% | - |
| 20.11.2020 | 143,02 | 144,35 | 142,15 | 142,79 | -0,14% | - |
| 19.11.2020 | 141,55 | 143,48 | 141,19 | 142,99 | 0,88% | - |
| 18.11.2020 | 144,54 | 145,02 | 141,65 | 141,74 | -0,47% | - |
| 17.11.2020 | 141,84 | 142,64 | 0,00 | 142,40 | 0,25% | - |
| 16.11.2020 | 142,08 | 143,59 | 141,63 | 142,04 | -1,85% | - |
| 13.11.2020 | 141,99 | 144,99 | 141,35 | 144,72 | 2,32% | - |
| 12.11.2020 | 141,53 | 142,35 | 140,15 | 141,44 | 0,34% | - |
| 11.11.2020 | 139,91 | 141,69 | 138,91 | 140,97 | 3,87% | - |
| 10.11.2020 | 137,54 | 138,39 | 0,00 | 135,71 | -1,76% | - |
| 09.11.2020 | 0,00 | 148,27 | 0,00 | 138,15 | -5,67% | - |
| 06.11.2020 | 146,37 | 146,49 | 146,37 | 146,46 | -1,01% | - |
| 05.11.2020 | 148,81 | 150,24 | 147,61 | 147,96 | -0,07% | - |
| 04.11.2020 | 150,20 | 151,27 | 147,76 | 148,05 | 1,44% | - |
| 03.11.2020 | 146,32 | 147,58 | 145,34 | 145,96 | 0,02% | - |
| 02.11.2020 | 0,00 | 148,30 | 0,00 | 145,93 | 1,50% | - |
| 30.10.2020 | 144,34 | 144,80 | 0,00 | 143,77 | -3,46% | - |
| 29.10.2020 | 148,60 | 150,18 | 147,97 | 148,93 | -0,58% | - |
| 28.10.2020 | 150,72 | 150,72 | 148,19 | 149,80 | -0,62% | - |
| 27.10.2020 | 153,24 | 153,68 | 150,69 | 150,74 | -1,19% | - |
| 26.10.2020 | 151,88 | 152,61 | 150,44 | 152,55 | 0,02% | - |
| 23.10.2020 | 152,33 | 152,91 | 150,25 | 152,52 | 0,15% | - |
| 22.10.2020 | 153,97 | 154,95 | 151,93 | 152,29 | -1,71% | - |
| 21.10.2020 | 155,63 | 156,02 | 153,74 | 154,94 | -0,45% | - |
| 20.10.2020 | 155,56 | 156,66 | 154,53 | 155,63 | 0,32% | - |
| 19.10.2020 | 157,26 | 158,64 | 154,58 | 155,14 | -1,61% | - |
| 16.10.2020 | 158,52 | 158,96 | 157,60 | 157,68 | 0,63% | - |
| 15.10.2020 | 156,93 | 158,66 | 156,46 | 156,69 | 0,27% | - |
| 14.10.2020 | 157,91 | 158,09 | 155,32 | 156,27 | -1,23% | - |
| 13.10.2020 | 158,88 | 159,24 | 157,59 | 158,23 | -0,41% | - |
| 12.10.2020 | 157,02 | 159,58 | 157,01 | 158,87 | 0,32% | - |
| 09.10.2020 | 157,79 | 158,73 | 156,76 | 158,37 | 1,01% | - |
| 08.10.2020 | 154,74 | 158,55 | 154,15 | 156,79 | 2,77% | - |
| 07.10.2020 | 153,14 | 154,15 | 152,05 | 152,55 | -0,25% | - |
| 06.10.2020 | 151,07 | 153,63 | 150,80 | 152,94 | 0,61% | - |
| 05.10.2020 | 151,96 | 152,04 | 151,87 | 152,01 | 1,67% | - |