Echtzeit-Aktienkurs Monmouth Real Estate Investment Corp.
Bid:
Ask:
Aktienkurse zur Monmouth Real Estate Investment Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,32 | 17,37 | 17,10 | 17,10 | -2,65% | - |
| 25.02.2021 | 17,95 | 17,95 | 17,48 | 17,56 | -1,90% | - |
| 24.02.2021 | 17,78 | 17,97 | 17,77 | 17,90 | 1,42% | - |
| 23.02.2021 | 17,84 | 17,94 | 17,65 | 17,65 | -1,81% | - |
| 22.02.2021 | 17,80 | 18,12 | 17,78 | 17,98 | 0,25% | - |
| 19.02.2021 | 17,71 | 17,97 | 17,68 | 17,93 | 1,27% | - |
| 18.02.2021 | 17,85 | 17,94 | 17,63 | 17,71 | -0,39% | - |
| 17.02.2021 | 17,70 | 17,89 | 17,69 | 17,78 | 0,23% | - |
| 16.02.2021 | 17,84 | 17,90 | 17,66 | 17,74 | -1,47% | - |
| 12.02.2021 | 17,93 | 18,08 | 17,86 | 18,00 | -0,53% | - |
| 11.02.2021 | 18,13 | 18,16 | 17,94 | 18,10 | 0,06% | - |
| 10.02.2021 | 18,28 | 18,45 | 18,04 | 18,09 | -0,30% | - |
| 09.02.2021 | 18,17 | 18,25 | 18,00 | 18,14 | -2,10% | - |
| 08.02.2021 | 18,37 | 18,61 | 18,35 | 18,53 | 1,01% | - |
| 05.02.2021 | 18,39 | 18,56 | 18,23 | 18,35 | 2,89% | - |
| 04.02.2021 | 17,87 | 17,88 | 17,83 | 17,83 | -0,45% | - |
| 03.02.2021 | 17,74 | 17,96 | 17,63 | 17,91 | -0,31% | - |
| 02.02.2021 | 17,49 | 18,25 | 17,41 | 17,97 | 1,90% | - |
| 01.02.2021 | 17,47 | 17,71 | 17,33 | 17,63 | 1,44% | - |
| 29.01.2021 | 17,36 | 17,38 | 17,36 | 17,38 | -0,09% | - |
| 28.01.2021 | 17,32 | 17,49 | 0,00 | 17,40 | -0,17% | - |
| 27.01.2021 | 17,52 | 17,55 | 17,34 | 17,43 | -1,02% | - |
| 26.01.2021 | 17,57 | 17,94 | 17,48 | 17,61 | 0,09% | - |
| 25.01.2021 | 17,60 | 17,60 | 17,59 | 17,59 | -0,51% | - |
| 22.01.2021 | 17,59 | 17,73 | 17,54 | 17,68 | -0,25% | - |
| 21.01.2021 | 17,71 | 17,75 | 17,70 | 17,73 | -1,06% | - |
| 20.01.2021 | 17,83 | 17,93 | 17,69 | 17,92 | 2,52% | - |
| 19.01.2021 | 17,69 | 17,70 | 17,32 | 17,48 | -0,57% | - |
| 15.01.2021 | 17,48 | 17,63 | 17,36 | 17,58 | 6,42% | - |
| 14.01.2021 | 16,53 | 16,54 | 16,52 | 16,52 | 0,40% | - |
| 13.01.2021 | 16,35 | 16,55 | 16,31 | 16,45 | 0,67% | - |
| 12.01.2021 | 16,24 | 16,37 | 16,09 | 16,34 | 0,83% | - |
| 11.01.2021 | 16,25 | 16,27 | 16,08 | 16,21 | -1,85% | - |
| 08.01.2021 | 16,71 | 16,74 | 16,33 | 16,51 | 0,49% | - |
| 07.01.2021 | 16,32 | 16,46 | 16,14 | 16,43 | -0,54% | - |
| 06.01.2021 | 16,41 | 16,66 | 16,38 | 16,52 | -0,69% | - |
| 05.01.2021 | 16,75 | 16,76 | 16,58 | 16,64 | -0,92% | - |
| 04.01.2021 | 16,98 | 17,02 | 16,72 | 16,79 | -3,28% | - |
| 31.12.2020 | 17,23 | 17,43 | 17,18 | 17,36 | -0,20% | - |
| 30.12.2020 | 17,73 | 17,74 | 17,36 | 17,40 | 3,76% | - |
| 29.12.2020 | 17,64 | 17,73 | 16,76 | 16,77 | -6,31% | - |
| 28.12.2020 | 17,84 | 17,90 | 17,57 | 17,90 | 2,26% | - |
| 24.12.2020 | 17,43 | 17,93 | 17,32 | 17,50 | -0,37% | - |
| 23.12.2020 | 17,59 | 17,64 | 17,37 | 17,57 | -0,20% | - |
| 22.12.2020 | 17,60 | 17,60 | 17,60 | 17,60 | -0,28% | - |
| 21.12.2020 | 17,45 | 17,66 | 17,42 | 17,65 | 3,73% | - |
| 18.12.2020 | 16,89 | 17,20 | 16,30 | 17,02 | -0,87% | - |
| 17.12.2020 | 17,20 | 17,22 | 17,17 | 17,17 | 0,18% | - |
| 16.12.2020 | 16,92 | 17,28 | 16,85 | 17,14 | 7,13% | - |
| 15.12.2020 | 16,30 | 16,78 | 15,63 | 16,00 | -5,58% | - |
| 14.12.2020 | 16,22 | 17,85 | 16,19 | 16,94 | 10,61% | - |
| 11.12.2020 | 15,17 | 15,39 | 15,12 | 15,32 | 0,43% | - |
| 10.12.2020 | 15,23 | 15,32 | 15,19 | 15,25 | 0,00% | - |
| 09.12.2020 | 15,25 | 15,29 | 15,08 | 15,25 | -8,02% | - |
| 08.12.2020 | 15,19 | 16,58 | 15,13 | 16,58 | 8,76% | - |
| 07.12.2020 | 15,13 | 15,30 | 15,11 | 15,25 | 0,10% | - |
| 04.12.2020 | 15,24 | 15,32 | 15,10 | 15,23 | 1,16% | - |
| 03.12.2020 | 14,83 | 15,09 | 14,80 | 15,06 | 1,01% | - |
| 02.12.2020 | 14,83 | 15,14 | 14,77 | 14,91 | 0,68% | - |
| 01.12.2020 | 14,83 | 14,89 | 14,51 | 14,81 | 0,14% | - |
| 30.11.2020 | 14,86 | 14,86 | 14,66 | 14,79 | 0,65% | - |
| 27.11.2020 | 14,71 | 15,43 | 14,47 | 14,69 | -0,74% | - |
| 25.11.2020 | 14,81 | 14,82 | 14,80 | 14,80 | 1,40% | - |
| 24.11.2020 | 14,50 | 14,82 | 14,47 | 14,60 | 1,14% | - |
| 23.11.2020 | 14,59 | 14,71 | 14,36 | 14,43 | -0,45% | - |
| 20.11.2020 | 14,59 | 14,69 | 14,46 | 14,50 | -1,13% | - |
| 19.11.2020 | 14,75 | 15,02 | 14,66 | 14,66 | 0,72% | - |
| 18.11.2020 | 14,78 | 14,84 | 14,54 | 14,56 | -1,49% | - |
| 17.11.2020 | 14,60 | 14,96 | 14,58 | 14,78 | 0,27% | - |
| 16.11.2020 | 14,81 | 14,92 | 14,58 | 14,74 | 1,17% | - |
| 13.11.2020 | 14,40 | 14,66 | 14,32 | 14,57 | 0,62% | - |
| 12.11.2020 | 14,59 | 14,69 | 14,35 | 14,48 | -1,83% | - |
| 11.11.2020 | 14,65 | 15,11 | 0,00 | 14,75 | -0,20% | - |
| 10.11.2020 | 14,63 | 14,82 | 14,52 | 14,78 | 2,93% | - |
| 09.11.2020 | 14,94 | 15,20 | 14,36 | 14,36 | 1,52% | - |
| 06.11.2020 | 14,55 | 14,55 | 14,09 | 14,14 | -2,01% | - |
| 05.11.2020 | 14,36 | 14,59 | 14,33 | 14,43 | 0,63% | - |
| 04.11.2020 | 14,24 | 14,55 | 0,00 | 14,34 | -0,24% | - |
| 03.11.2020 | 14,34 | 14,45 | 14,18 | 14,38 | 2,31% | - |
| 02.11.2020 | 14,10 | 14,21 | 13,87 | 14,05 | 1,89% | - |
| 30.10.2020 | 13,98 | 14,04 | 13,69 | 13,79 | -1,99% | - |
| 29.10.2020 | 13,80 | 14,17 | 13,73 | 14,07 | 1,04% | - |
| 28.10.2020 | 14,11 | 14,12 | 13,80 | 13,93 | -3,53% | - |
| 27.10.2020 | 14,65 | 14,66 | 14,22 | 14,44 | -0,82% | - |
| 26.10.2020 | 14,66 | 14,67 | 14,41 | 14,56 | -1,85% | - |
| 23.10.2020 | 14,81 | 14,85 | 14,60 | 14,83 | 3,27% | - |
| 22.10.2020 | 14,57 | 14,90 | 14,36 | 14,36 | -0,21% | - |
| 21.10.2020 | 14,39 | 14,46 | 14,20 | 14,39 | -0,14% | - |
| 20.10.2020 | 14,35 | 14,48 | 14,11 | 14,41 | -0,76% | - |
| 19.10.2020 | 14,23 | 14,52 | 14,12 | 14,52 | 2,36% | - |
| 16.10.2020 | 14,24 | 14,32 | 14,16 | 14,19 | -1,22% | - |
| 15.10.2020 | 14,26 | 14,55 | 14,26 | 14,36 | 0,60% | - |
| 14.10.2020 | 14,48 | 14,49 | 14,20 | 14,28 | -1,62% | - |
| 13.10.2020 | 14,56 | 14,62 | 14,33 | 14,51 | -1,76% | - |
| 12.10.2020 | 14,38 | 14,81 | 14,36 | 14,77 | 3,98% | - |
| 09.10.2020 | 14,13 | 14,35 | 14,06 | 14,21 | 0,78% | - |
| 08.10.2020 | 14,20 | 14,29 | 13,99 | 14,10 | 0,68% | - |
| 07.10.2020 | 13,94 | 14,16 | 13,79 | 14,00 | -0,11% | - |
| 06.10.2020 | 14,03 | 14,13 | 0,00 | 14,02 | -0,04% | - |
| 05.10.2020 | 14,03 | 14,04 | 14,01 | 14,02 | 0,04% | - |