Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 18,82 | 19,53 | 18,76 | 19,17 | -0,80% | - |
| 25.02.2021 | 19,92 | 19,92 | 19,21 | 19,32 | -0,62% | - |
| 24.02.2021 | 19,23 | 19,48 | 0,00 | 19,44 | 2,02% | - |
| 23.02.2021 | 19,00 | 19,22 | 18,77 | 19,06 | -0,10% | - |
| 22.02.2021 | 18,68 | 19,30 | 18,54 | 19,08 | 3,75% | - |
| 19.02.2021 | 18,69 | 18,71 | 18,33 | 18,39 | 0,22% | - |
| 18.02.2021 | 18,26 | 18,41 | 18,02 | 18,35 | 0,22% | - |
| 17.02.2021 | 18,43 | 18,43 | 18,30 | 18,31 | 0,88% | - |
| 16.02.2021 | 18,32 | 18,34 | 18,01 | 18,15 | 0,50% | - |
| 12.02.2021 | 17,75 | 18,17 | 17,61 | 18,06 | 2,91% | - |
| 11.02.2021 | 17,64 | 17,75 | 17,22 | 17,55 | 0,49% | - |
| 10.02.2021 | 17,68 | 17,92 | 17,31 | 17,46 | 0,29% | - |
| 09.02.2021 | 17,15 | 17,47 | 17,03 | 17,41 | 1,60% | - |
| 08.02.2021 | 16,96 | 17,17 | 16,91 | 17,14 | 2,64% | - |
| 05.02.2021 | 16,54 | 16,73 | 16,47 | 16,70 | 0,75% | - |
| 04.02.2021 | 16,39 | 16,69 | 16,39 | 16,57 | 2,44% | - |
| 03.02.2021 | 15,78 | 16,21 | 15,62 | 16,18 | -0,12% | - |
| 02.02.2021 | 15,99 | 16,35 | 15,92 | 16,20 | 0,34% | - |
| 01.02.2021 | 15,57 | 16,21 | 15,57 | 16,14 | 0,59% | - |
| 29.01.2021 | 16,66 | 16,89 | 15,84 | 16,05 | -5,37% | - |
| 28.01.2021 | 17,69 | 17,78 | 16,92 | 16,96 | -1,45% | - |
| 27.01.2021 | 17,18 | 17,38 | 16,97 | 17,21 | -0,20% | - |
| 26.01.2021 | 17,26 | 17,38 | 16,96 | 17,24 | 0,82% | - |
| 25.01.2021 | 17,21 | 17,36 | 16,83 | 17,10 | 1,76% | - |
| 22.01.2021 | 16,08 | 16,84 | 16,07 | 16,81 | 2,56% | - |
| 21.01.2021 | 16,39 | 16,43 | 16,38 | 16,39 | -3,62% | - |
| 20.01.2021 | 17,05 | 17,30 | 16,91 | 17,00 | 2,01% | - |
| 19.01.2021 | 16,61 | 16,80 | 16,54 | 16,67 | -0,86% | - |
| 15.01.2021 | 16,22 | 16,92 | 16,17 | 16,81 | 0,42% | - |
| 14.01.2021 | 16,63 | 16,98 | 16,53 | 16,74 | 4,89% | - |
| 13.01.2021 | 15,67 | 16,06 | 15,58 | 15,96 | 2,64% | - |
| 12.01.2021 | 15,55 | 15,60 | 15,51 | 15,55 | 3,32% | - |
| 11.01.2021 | 15,06 | 15,14 | 14,88 | 15,05 | -0,86% | - |
| 08.01.2021 | 14,99 | 15,21 | 14,86 | 15,18 | 0,90% | - |
| 07.01.2021 | 15,19 | 15,31 | 14,93 | 15,05 | -3,77% | - |
| 06.01.2021 | 15,18 | 15,89 | 15,15 | 15,64 | 7,02% | - |
| 05.01.2021 | 14,76 | 14,83 | 14,59 | 14,61 | 1,60% | - |
| 04.01.2021 | 14,64 | 14,66 | 14,30 | 14,38 | -4,20% | - |
| 31.12.2020 | 14,58 | 15,10 | 14,58 | 15,01 | 2,46% | - |
| 30.12.2020 | 14,92 | 14,99 | 14,61 | 14,65 | -0,71% | - |
| 29.12.2020 | 14,97 | 15,00 | 14,48 | 14,76 | -1,99% | - |
| 28.12.2020 | 15,19 | 15,25 | 14,68 | 15,06 | 0,23% | - |
| 24.12.2020 | 14,88 | 15,35 | 14,80 | 15,02 | 2,63% | - |
| 23.12.2020 | 14,73 | 14,80 | 14,54 | 14,64 | -0,54% | - |
| 22.12.2020 | 14,66 | 14,94 | 14,48 | 14,72 | 0,48% | - |
| 21.12.2020 | 14,50 | 14,78 | 14,42 | 14,65 | -2,01% | - |
| 18.12.2020 | 15,43 | 15,44 | 14,77 | 14,95 | -4,35% | - |
| 17.12.2020 | 15,27 | 15,69 | 15,18 | 15,63 | 6,47% | - |
| 16.12.2020 | 15,29 | 15,42 | 14,42 | 14,68 | -5,96% | - |
| 15.12.2020 | 15,07 | 15,70 | 14,95 | 15,61 | 6,81% | - |
| 14.12.2020 | 15,01 | 15,01 | 12,14 | 14,61 | 2,92% | - |
| 11.12.2020 | 15,17 | 15,18 | 14,19 | 14,20 | -7,40% | - |
| 10.12.2020 | 15,38 | 15,51 | 15,27 | 15,33 | 0,92% | - |
| 09.12.2020 | 14,99 | 15,25 | 14,84 | 15,19 | 0,50% | - |
| 08.12.2020 | 15,13 | 15,46 | 15,02 | 15,12 | -0,17% | - |
| 07.12.2020 | 14,93 | 15,33 | 14,93 | 15,14 | -1,40% | - |
| 04.12.2020 | 14,94 | 15,36 | 14,67 | 15,36 | 5,71% | - |
| 03.12.2020 | 14,54 | 14,86 | 14,48 | 14,53 | -1,39% | - |
| 02.12.2020 | 14,65 | 14,89 | 14,42 | 14,73 | 1,03% | - |
| 01.12.2020 | 14,74 | 14,84 | 14,23 | 14,58 | 0,80% | - |
| 30.11.2020 | 14,54 | 14,77 | 14,43 | 14,47 | -3,47% | - |
| 27.11.2020 | 14,96 | 15,72 | 14,43 | 14,99 | -3,85% | - |
| 25.11.2020 | 15,32 | 15,60 | 15,20 | 15,59 | 0,52% | - |
| 24.11.2020 | 15,98 | 16,01 | 15,45 | 15,51 | 2,07% | - |
| 23.11.2020 | 15,20 | 15,61 | 15,16 | 15,19 | 2,95% | - |
| 20.11.2020 | 14,66 | 14,88 | 14,55 | 14,76 | -1,63% | - |
| 19.11.2020 | 14,38 | 15,01 | 14,25 | 15,00 | 2,46% | - |
| 18.11.2020 | 14,92 | 15,17 | 14,62 | 14,64 | -0,14% | - |
| 17.11.2020 | 14,77 | 14,78 | 14,47 | 14,66 | 0,45% | - |
| 16.11.2020 | 14,25 | 14,70 | 14,24 | 14,60 | 5,99% | - |
| 13.11.2020 | 13,44 | 13,99 | 13,29 | 13,77 | 6,62% | - |
| 12.11.2020 | 13,12 | 13,30 | 12,72 | 12,92 | -1,03% | - |
| 11.11.2020 | 12,91 | 13,42 | 12,90 | 13,05 | -5,71% | - |
| 10.11.2020 | 13,26 | 14,01 | 13,17 | 13,84 | 8,81% | - |
| 09.11.2020 | 13,06 | 13,42 | 0,00 | 12,72 | 24,16% | - |
| 06.11.2020 | 10,68 | 13,00 | 10,21 | 10,25 | -3,12% | - |
| 05.11.2020 | 10,55 | 10,87 | 10,50 | 10,58 | 0,76% | - |
| 04.11.2020 | 10,45 | 10,66 | 10,38 | 10,50 | -3,36% | - |
| 03.11.2020 | 10,89 | 10,99 | 10,51 | 10,86 | 3,87% | - |
| 02.11.2020 | 10,52 | 10,54 | 10,18 | 10,46 | 1,16% | - |
| 30.10.2020 | 10,28 | 10,46 | 0,00 | 10,34 | -1,90% | - |
| 29.10.2020 | 10,23 | 10,73 | 0,00 | 10,54 | 1,40% | - |
| 28.10.2020 | 10,58 | 10,58 | 10,25 | 10,39 | -4,77% | - |
| 27.10.2020 | 11,08 | 11,08 | 10,66 | 10,91 | -4,59% | - |
| 26.10.2020 | 11,50 | 11,53 | 11,23 | 11,44 | -2,97% | - |
| 23.10.2020 | 11,70 | 11,80 | 11,52 | 11,79 | 1,95% | - |
| 22.10.2020 | 11,12 | 11,59 | 11,04 | 11,56 | 4,05% | - |
| 21.10.2020 | 11,06 | 11,22 | 11,06 | 11,11 | -1,24% | - |
| 20.10.2020 | 11,40 | 11,46 | 11,21 | 11,25 | 1,72% | - |
| 19.10.2020 | 11,12 | 11,28 | 11,02 | 11,06 | -0,76% | - |
| 16.10.2020 | 11,11 | 11,39 | 10,97 | 11,15 | -5,23% | - |
| 15.10.2020 | 11,30 | 11,76 | 11,29 | 11,76 | 3,52% | - |
| 14.10.2020 | 11,60 | 11,60 | 11,33 | 11,36 | -1,90% | - |
| 13.10.2020 | 11,81 | 11,81 | 11,38 | 11,58 | -2,40% | - |
| 12.10.2020 | 11,90 | 12,06 | 11,73 | 11,87 | -0,38% | - |
| 09.10.2020 | 12,27 | 12,31 | 11,83 | 11,91 | -2,30% | - |
| 08.10.2020 | 12,16 | 12,28 | 12,04 | 12,19 | 1,29% | - |
| 07.10.2020 | 12,41 | 12,43 | 11,97 | 12,04 | -1,07% | - |
| 06.10.2020 | 12,25 | 12,54 | 12,06 | 12,17 | 0,79% | - |
| 05.10.2020 | 12,08 | 12,08 | 12,07 | 12,07 | -1,23% | - |