Echtzeit-Aktienkurs Ramco-Gershenson Properties Trust
Bid:
Ask:
Aktienkurse zur Ramco-Gershenson Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2019 | 13,43 | 13,47 | 13,37 | 13,42 | 1,02% | 14.063,00 |
| 24.09.2019 | 13,27 | 13,33 | 13,22 | 13,29 | 0,34% | 12.373,00 |
| 23.09.2019 | 13,18 | 13,25 | 13,15 | 13,24 | 0,23% | 22.255,00 |
| 20.09.2019 | 13,34 | 13,50 | 13,21 | 13,21 | -0,15% | 21.066,00 |
| 19.09.2019 | 13,28 | 13,30 | 13,23 | 13,23 | -1,71% | 9.110,00 |
| 18.09.2019 | 13,60 | 13,60 | 13,34 | 13,46 | -0,66% | 13.222,00 |
| 17.09.2019 | 13,44 | 13,55 | 13,35 | 13,55 | 0,59% | 7.816,00 |
| 16.09.2019 | 13,53 | 13,55 | 13,37 | 13,47 | -0,52% | 13.920,00 |
| 13.09.2019 | 13,55 | 13,66 | 13,39 | 13,54 | 0,45% | 28.752,00 |
| 12.09.2019 | 13,46 | 13,51 | 13,31 | 13,48 | 0,37% | 27.501,00 |
| 11.09.2019 | 13,17 | 13,48 | 13,16 | 13,43 | 1,67% | 17.388,00 |
| 10.09.2019 | 13,01 | 13,21 | 12,99 | 13,21 | 1,97% | 35.637,00 |
| 09.09.2019 | 12,74 | 13,01 | 12,69 | 12,96 | 1,65% | 40.220,00 |
| 06.09.2019 | 12,61 | 12,81 | 12,58 | 12,75 | 1,47% | 39.641,00 |
| 05.09.2019 | 12,37 | 12,58 | 12,37 | 12,56 | 0,48% | 29.509,00 |
| 04.09.2019 | 12,34 | 12,50 | 12,27 | 12,50 | 2,29% | 22.434,00 |
| 03.09.2019 | 11,88 | 12,23 | 11,88 | 12,22 | 2,52% | 31.659,00 |
| 30.08.2019 | 11,90 | 11,93 | 11,80 | 11,92 | 0,04% | 22.000,00 |
| 29.08.2019 | 11,81 | 11,96 | 11,81 | 11,92 | 0,97% | 16.267,00 |
| 28.08.2019 | 11,71 | 11,85 | 11,71 | 11,80 | 0,68% | 22.148,00 |
| 27.08.2019 | 11,91 | 11,91 | 11,72 | 11,72 | -1,26% | 15.494,00 |
| 26.08.2019 | 11,97 | 11,97 | 11,79 | 11,87 | -0,25% | 20.685,00 |
| 23.08.2019 | 12,04 | 12,30 | 11,87 | 11,90 | -1,90% | 25.037,00 |
| 22.08.2019 | 11,94 | 12,15 | 11,92 | 12,13 | 2,02% | 33.116,00 |
| 21.08.2019 | 11,85 | 11,89 | 11,76 | 11,89 | 0,55% | 33.723,00 |
| 20.08.2019 | 11,90 | 11,94 | 11,81 | 11,83 | -1,29% | 28.436,00 |
| 19.08.2019 | 11,98 | 12,07 | 11,95 | 11,98 | -0,17% | 23.627,00 |
| 16.08.2019 | 11,84 | 12,05 | 11,84 | 12,00 | 1,05% | 19.182,00 |
| 15.08.2019 | 11,82 | 11,96 | 11,77 | 11,88 | -0,46% | 21.042,00 |
| 14.08.2019 | 12,02 | 12,02 | 11,88 | 11,93 | -1,49% | 22.666,00 |
| 13.08.2019 | 12,14 | 12,18 | 12,08 | 12,11 | -0,62% | 35.678,00 |
| 12.08.2019 | 12,23 | 12,29 | 12,18 | 12,19 | -0,85% | 15.219,00 |
| 09.08.2019 | 12,27 | 12,32 | 12,14 | 12,29 | -0,12% | 49.681,00 |
| 08.08.2019 | 12,06 | 12,33 | 12,06 | 12,31 | 1,48% | 33.357,00 |
| 07.08.2019 | 11,87 | 12,15 | 11,82 | 12,13 | 1,38% | 20.548,00 |
| 06.08.2019 | 12,03 | 12,06 | 11,77 | 11,96 | -0,83% | 60.439,00 |
| 05.08.2019 | 12,19 | 12,19 | 11,89 | 12,06 | -3,13% | 36.614,00 |
| 02.08.2019 | 12,29 | 12,52 | 12,28 | 12,45 | 1,22% | 24.657,00 |
| 01.08.2019 | 12,35 | 12,46 | 12,17 | 12,30 | 0,37% | 88.118,00 |
| 31.07.2019 | 12,16 | 12,27 | 12,01 | 12,26 | 1,20% | 70.082,00 |
| 30.07.2019 | 11,96 | 12,11 | 11,92 | 12,11 | 1,59% | 37.379,00 |
| 29.07.2019 | 11,90 | 12,01 | 11,89 | 11,92 | 0,68% | 39.582,00 |
| 26.07.2019 | 11,75 | 11,85 | 11,62 | 11,84 | 1,20% | 34.016,00 |
| 25.07.2019 | 11,84 | 11,84 | 11,68 | 11,70 | -1,31% | 10.877,00 |
| 24.07.2019 | 11,59 | 11,89 | 11,59 | 11,86 | 2,33% | 27.551,00 |
| 23.07.2019 | 11,43 | 11,62 | 11,40 | 11,59 | 1,62% | 39.487,00 |
| 22.07.2019 | 11,37 | 11,43 | 11,36 | 11,40 | -0,31% | 7.639,00 |
| 19.07.2019 | 11,64 | 11,66 | 11,42 | 11,44 | -1,72% | 11.926,00 |
| 18.07.2019 | 11,64 | 11,67 | 11,44 | 11,64 | -0,34% | 11.241,00 |
| 17.07.2019 | 11,72 | 11,74 | 11,51 | 11,68 | -0,17% | 20.435,00 |
| 16.07.2019 | 11,72 | 11,80 | 11,70 | 11,70 | -0,38% | 11.336,00 |
| 15.07.2019 | 11,76 | 11,81 | 11,67 | 11,74 | -0,30% | 19.473,00 |
| 12.07.2019 | 11,81 | 11,82 | 11,68 | 11,78 | -0,13% | 14.776,00 |
| 11.07.2019 | 11,98 | 11,98 | 11,62 | 11,79 | -1,42% | 27.228,00 |
| 10.07.2019 | 11,91 | 12,05 | 11,91 | 11,96 | 0,08% | 30.457,00 |
| 09.07.2019 | 11,91 | 11,97 | 11,81 | 11,95 | -0,08% | 29.371,00 |
| 08.07.2019 | 12,00 | 12,00 | 11,94 | 11,96 | -0,50% | 19.454,00 |
| 05.07.2019 | 11,78 | 12,02 | 11,75 | 12,02 | 0,80% | 16.900,00 |
| 03.07.2019 | 11,95 | 12,01 | 11,90 | 11,93 | 0,25% | 13.297,00 |
| 02.07.2019 | 11,70 | 11,90 | 11,68 | 11,90 | 1,62% | 25.570,00 |
| 01.07.2019 | 12,13 | 12,13 | 11,55 | 11,71 | -3,26% | 30.948,00 |
| 28.06.2019 | 12,07 | 12,20 | 12,04 | 12,10 | 0,75% | 24.330,00 |
| 27.06.2019 | 11,81 | 12,01 | 11,72 | 12,01 | 2,30% | 21.458,00 |
| 26.06.2019 | 12,19 | 12,19 | 11,74 | 11,74 | -4,40% | 46.237,00 |
| 25.06.2019 | 12,34 | 12,50 | 12,25 | 12,28 | -0,32% | 13.072,00 |
| 24.06.2019 | 12,57 | 12,57 | 12,32 | 12,32 | -1,91% | 15.580,00 |
| 21.06.2019 | 12,56 | 12,58 | 12,46 | 12,56 | -1,26% | 23.556,00 |
| 20.06.2019 | 12,74 | 12,77 | 12,68 | 12,72 | -0,20% | 9.443,00 |
| 19.06.2019 | 12,62 | 12,77 | 12,52 | 12,75 | -0,78% | 14.111,00 |
| 18.06.2019 | 12,91 | 12,95 | 12,76 | 12,85 | 0,00% | 12.827,00 |
| 17.06.2019 | 12,79 | 12,91 | 12,76 | 12,85 | 1,06% | 12.750,00 |
| 14.06.2019 | 12,73 | 12,76 | 12,65 | 12,71 | 0,24% | 13.922,00 |
| 13.06.2019 | 12,59 | 12,69 | 12,58 | 12,68 | 1,04% | 23.686,00 |
| 12.06.2019 | 12,54 | 12,60 | 12,48 | 12,55 | 0,64% | 10.256,00 |
| 11.06.2019 | 12,48 | 12,55 | 12,37 | 12,47 | -0,32% | 15.816,00 |
| 10.06.2019 | 12,56 | 12,58 | 12,44 | 12,51 | -0,87% | 20.033,00 |
| 07.06.2019 | 12,62 | 12,69 | 12,57 | 12,62 | 0,48% | 21.177,00 |
| 06.06.2019 | 12,66 | 12,66 | 12,44 | 12,56 | -0,08% | 13.164,00 |
| 05.06.2019 | 12,42 | 12,57 | 12,39 | 12,57 | 1,91% | 17.715,00 |
| 04.06.2019 | 12,29 | 12,39 | 12,19 | 12,34 | 0,65% | 13.057,00 |
| 03.06.2019 | 12,22 | 12,32 | 12,07 | 12,26 | 0,66% | 21.717,00 |
| 31.05.2019 | 12,07 | 12,27 | 11,99 | 12,18 | -0,08% | 20.953,00 |
| 30.05.2019 | 12,35 | 12,36 | 12,18 | 12,19 | -0,73% | 7.170,00 |
| 29.05.2019 | 12,48 | 12,48 | 12,25 | 12,28 | -2,35% | 14.991,00 |
| 28.05.2019 | 12,79 | 12,79 | 12,57 | 12,57 | -1,02% | 12.480,00 |
| 24.05.2019 | 12,68 | 12,76 | 12,59 | 12,70 | 1,11% | 14.035,00 |
| 23.05.2019 | 12,51 | 12,61 | 12,49 | 12,56 | -0,51% | 18.464,00 |
| 22.05.2019 | 12,69 | 12,70 | 12,60 | 12,63 | -0,20% | 12.141,00 |
| 21.05.2019 | 12,60 | 12,69 | 12,59 | 12,65 | 0,80% | 5.235,00 |
| 20.05.2019 | 12,65 | 12,69 | 12,55 | 12,55 | -1,10% | 17.248,00 |
| 17.05.2019 | 12,56 | 12,74 | 12,55 | 12,69 | 0,40% | 38.956,00 |
| 16.05.2019 | 12,66 | 12,74 | 12,64 | 12,64 | -0,16% | 17.121,00 |
| 15.05.2019 | 12,64 | 12,73 | 12,64 | 12,66 | -0,04% | 15.663,00 |
| 14.05.2019 | 12,75 | 12,75 | 12,63 | 12,67 | -0,04% | 13.650,00 |
| 13.05.2019 | 12,63 | 12,75 | 12,60 | 12,67 | -0,08% | 16.683,00 |
| 10.05.2019 | 12,54 | 12,72 | 12,54 | 12,68 | 1,36% | 19.109,00 |
| 09.05.2019 | 12,50 | 12,56 | 12,37 | 12,51 | -0,04% | 27.449,00 |
| 08.05.2019 | 12,52 | 12,62 | 12,49 | 12,52 | 0,44% | 17.421,00 |
| 07.05.2019 | 12,86 | 12,87 | 12,40 | 12,46 | -2,96% | 19.657,00 |
| 06.05.2019 | 12,80 | 12,88 | 12,76 | 12,84 | 0,55% | 17.362,00 |