Echtzeit-Aktienkurs Drive Shack Inc.
Bid:
Ask:
Aktienkurse zur Drive Shack Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 25.02.2021 | 2,61 | 2,61 | 2,61 | 2,61 | -3,70% | - |
| 24.02.2021 | 2,64 | 2,71 | 2,63 | 2,71 | 6,92% | - |
| 23.02.2021 | 2,58 | 2,60 | 2,44 | 2,53 | -3,80% | - |
| 22.02.2021 | 2,74 | 2,80 | 2,63 | 2,63 | -3,49% | - |
| 19.02.2021 | 2,60 | 2,77 | 2,58 | 2,73 | 7,71% | - |
| 18.02.2021 | 2,53 | 2,60 | 2,50 | 2,53 | -4,71% | - |
| 17.02.2021 | 2,66 | 2,66 | 2,65 | 2,66 | -1,48% | - |
| 16.02.2021 | 2,80 | 2,84 | 2,69 | 2,70 | -7,07% | - |
| 12.02.2021 | 2,74 | 2,93 | 2,70 | 2,90 | 6,03% | - |
| 11.02.2021 | 2,89 | 2,91 | 0,00 | 2,74 | -3,70% | - |
| 10.02.2021 | 2,69 | 2,94 | 2,65 | 2,84 | 7,58% | - |
| 09.02.2021 | 2,47 | 2,72 | 2,47 | 2,64 | 4,97% | - |
| 08.02.2021 | 2,46 | 2,54 | 2,46 | 2,52 | 3,07% | - |
| 05.02.2021 | 2,45 | 2,46 | 2,43 | 2,44 | 1,46% | - |
| 04.02.2021 | 2,53 | 2,53 | 2,39 | 2,41 | -0,82% | - |
| 03.02.2021 | 2,42 | 2,45 | 2,39 | 2,43 | 0,41% | - |
| 02.02.2021 | 2,40 | 2,45 | 2,36 | 2,42 | -1,43% | - |
| 01.02.2021 | 2,45 | 2,45 | 2,45 | 2,45 | 2,08% | - |
| 29.01.2021 | 2,54 | 2,56 | 2,40 | 2,40 | -23,08% | - |
| 28.01.2021 | 3,14 | 3,18 | 0,00 | 3,12 | -3,26% | - |
| 27.01.2021 | 3,00 | 3,65 | 2,98 | 3,23 | 14,56% | - |
| 26.01.2021 | 2,72 | 3,23 | 2,55 | 2,82 | 10,61% | - |
| 25.01.2021 | 2,66 | 2,67 | 2,51 | 2,55 | 4,95% | - |
| 22.01.2021 | 2,43 | 2,55 | 2,41 | 2,43 | -1,02% | - |
| 21.01.2021 | 2,43 | 2,49 | 2,40 | 2,45 | -1,01% | - |
| 20.01.2021 | 2,40 | 2,51 | 2,36 | 2,48 | 0,61% | - |
| 19.01.2021 | 2,39 | 2,55 | 2,39 | 2,46 | 3,58% | - |
| 15.01.2021 | 2,42 | 2,49 | 2,37 | 2,38 | -4,04% | - |
| 14.01.2021 | 2,50 | 2,61 | 2,45 | 2,48 | 0,00% | - |
| 13.01.2021 | 2,40 | 2,57 | 2,38 | 2,48 | -0,60% | - |
| 12.01.2021 | 2,50 | 2,65 | 2,46 | 2,49 | 3,11% | - |
| 11.01.2021 | 2,42 | 2,47 | 2,36 | 2,42 | 4,55% | - |
| 08.01.2021 | 2,31 | 2,37 | 2,25 | 2,31 | -5,33% | - |
| 07.01.2021 | 2,48 | 2,54 | 2,42 | 2,44 | 2,74% | - |
| 06.01.2021 | 2,47 | 2,54 | 2,36 | 2,38 | -1,86% | - |
| 05.01.2021 | 2,38 | 2,46 | 2,35 | 2,42 | 3,64% | - |
| 04.01.2021 | 2,38 | 2,40 | 2,29 | 2,34 | -1,48% | - |
| 31.12.2020 | 2,50 | 2,53 | 2,36 | 2,37 | -8,32% | - |
| 30.12.2020 | 2,42 | 2,60 | 2,36 | 2,59 | 7,71% | - |
| 29.12.2020 | 2,40 | 2,40 | 2,39 | 2,40 | -7,69% | - |
| 28.12.2020 | 2,62 | 2,66 | 2,54 | 2,60 | -3,70% | - |
| 24.12.2020 | 2,65 | 2,80 | 2,62 | 2,70 | -4,42% | - |
| 23.12.2020 | 2,85 | 2,91 | 2,77 | 2,83 | 0,71% | - |
| 22.12.2020 | 2,81 | 2,81 | 2,80 | 2,81 | -10,95% | - |
| 21.12.2020 | 3,00 | 3,21 | 2,99 | 3,15 | -1,10% | - |
| 18.12.2020 | 3,13 | 3,29 | 3,13 | 3,19 | -4,93% | - |
| 17.12.2020 | 3,28 | 3,35 | 3,07 | 3,35 | 17,96% | - |
| 16.12.2020 | 2,82 | 2,91 | 2,76 | 2,84 | 53,93% | - |
| 15.12.2020 | 2,45 | 2,57 | 1,85 | 1,85 | -24,85% | - |
| 14.12.2020 | 2,58 | 2,59 | 2,34 | 2,46 | -3,73% | - |
| 11.12.2020 | 2,54 | 2,64 | 2,51 | 2,55 | 5,15% | - |
| 10.12.2020 | 2,53 | 2,68 | 2,41 | 2,43 | 2,97% | - |
| 09.12.2020 | 2,47 | 2,62 | 2,33 | 2,36 | 6,56% | - |
| 08.12.2020 | 2,20 | 2,21 | 2,17 | 2,21 | -0,23% | - |
| 07.12.2020 | 2,16 | 2,31 | 2,15 | 2,22 | -12,28% | - |
| 04.12.2020 | 2,01 | 2,53 | 1,97 | 2,53 | 4,55% | - |
| 03.12.2020 | 1,81 | 2,42 | 1,81 | 2,42 | 1,90% | - |
| 02.12.2020 | 1,68 | 2,37 | 1,68 | 2,37 | 46,75% | - |
| 01.12.2020 | 1,67 | 1,72 | 1,61 | 1,62 | -1,22% | - |
| 30.11.2020 | 1,62 | 1,70 | 1,59 | 1,64 | 1,24% | - |
| 27.11.2020 | 1,70 | 2,31 | 1,59 | 1,62 | -3,29% | - |
| 25.11.2020 | 1,69 | 1,73 | 1,67 | 1,67 | -0,30% | - |
| 24.11.2020 | 1,62 | 1,74 | 1,58 | 1,68 | 14,33% | - |
| 23.11.2020 | 1,36 | 1,49 | 1,36 | 1,47 | 5,40% | - |
| 20.11.2020 | 1,40 | 1,40 | 1,36 | 1,39 | -1,77% | - |
| 19.11.2020 | 1,42 | 1,42 | 1,42 | 1,42 | 2,17% | - |
| 18.11.2020 | 1,39 | 1,40 | 1,36 | 1,39 | 1,47% | - |
| 17.11.2020 | 1,37 | 1,37 | 1,37 | 1,37 | -2,15% | - |
| 16.11.2020 | 1,39 | 1,45 | 1,36 | 1,40 | 3,72% | - |
| 13.11.2020 | 1,30 | 1,38 | 1,29 | 1,35 | 4,67% | - |
| 12.11.2020 | 1,40 | 1,40 | 1,28 | 1,29 | -4,46% | - |
| 11.11.2020 | 1,42 | 1,42 | 1,32 | 1,35 | -9,12% | - |
| 10.11.2020 | 1,38 | 1,51 | 1,36 | 1,48 | 4,96% | - |
| 09.11.2020 | 1,48 | 1,49 | 1,35 | 1,41 | 18,99% | - |
| 06.11.2020 | 1,24 | 1,25 | 1,17 | 1,19 | -0,84% | - |
| 05.11.2020 | 1,29 | 1,29 | 1,18 | 1,20 | -14,64% | - |
| 04.11.2020 | 1,62 | 1,62 | 1,40 | 1,40 | -15,41% | - |
| 03.11.2020 | 1,63 | 1,74 | 1,57 | 1,66 | 14,14% | - |
| 02.11.2020 | 1,47 | 1,49 | 1,38 | 1,45 | -2,03% | - |
| 30.10.2020 | 1,54 | 1,59 | 1,48 | 1,48 | -3,27% | - |
| 29.10.2020 | 1,54 | 1,62 | 1,46 | 1,53 | -1,92% | - |
| 28.10.2020 | 1,56 | 1,62 | 0,00 | 1,56 | -2,80% | - |
| 27.10.2020 | 1,52 | 1,70 | 1,51 | 1,61 | 2,56% | - |
| 26.10.2020 | 1,54 | 1,61 | 1,50 | 1,57 | -2,49% | - |
| 23.10.2020 | 1,61 | 1,67 | 1,59 | 1,61 | -5,87% | - |
| 22.10.2020 | 1,79 | 1,83 | 1,68 | 1,71 | -3,40% | - |
| 21.10.2020 | 1,77 | 1,95 | 1,66 | 1,77 | 14,98% | - |
| 20.10.2020 | 1,23 | 1,62 | 1,23 | 1,54 | 31,20% | - |
| 19.10.2020 | 1,18 | 1,31 | 1,17 | 1,17 | 4,46% | - |
| 16.10.2020 | 1,10 | 1,13 | 0,00 | 1,12 | 2,75% | - |
| 15.10.2020 | 1,09 | 1,12 | 1,07 | 1,09 | 0,93% | - |
| 14.10.2020 | 1,13 | 1,13 | 1,08 | 1,08 | -1,82% | - |
| 13.10.2020 | 1,15 | 1,15 | 1,08 | 1,10 | -4,76% | - |
| 12.10.2020 | 1,17 | 1,18 | 1,13 | 1,16 | -3,35% | - |
| 09.10.2020 | 1,23 | 1,23 | 1,19 | 1,20 | 1,27% | - |
| 08.10.2020 | 1,18 | 1,20 | 1,14 | 1,18 | 2,16% | - |
| 07.10.2020 | 1,16 | 1,19 | 1,16 | 1,16 | 1,76% | - |
| 06.10.2020 | 1,17 | 1,19 | 1,13 | 1,14 | -2,99% | - |
| 05.10.2020 | 1,14 | 1,18 | 1,11 | 1,17 | 1,74% | - |