53,795$
0,23%
Echtzeit-Aktienkurs Realty Income Corp
Bid:
Ask:
Aktienkurse zur Realty Income Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 53,03 | 53,91 | 52,88 | 53,80 | 0,24% | 4.873.747,00 |
| 24.04.2024 | 53,17 | 53,75 | 52,86 | 53,67 | 0,52% | 5.340.363,00 |
| 23.04.2024 | 53,23 | 53,58 | 53,11 | 53,39 | 0,11% | 6.650.892,00 |
| 22.04.2024 | 53,00 | 53,38 | 52,55 | 53,33 | 0,55% | 4.182.363,00 |
| 19.04.2024 | 52,19 | 53,16 | 52,18 | 53,04 | 1,94% | 6.611.652,00 |
| 18.04.2024 | 51,43 | 52,05 | 51,13 | 52,03 | 1,46% | 4.961.056,00 |
| 17.04.2024 | 50,81 | 51,55 | 50,65 | 51,28 | 0,94% | 5.120.721,00 |
| 16.04.2024 | 51,52 | 51,57 | 50,78 | 50,80 | -1,65% | 7.121.465,00 |
| 15.04.2024 | 52,30 | 52,35 | 51,35 | 51,65 | -0,71% | 6.251.824,00 |
| 12.04.2024 | 52,19 | 52,30 | 51,86 | 52,02 | -0,42% | 6.410.640,00 |
| 11.04.2024 | 52,46 | 52,76 | 52,10 | 52,24 | 0,19% | 5.724.472,00 |
| 10.04.2024 | 53,01 | 53,36 | 51,70 | 52,14 | -4,12% | 7.578.846,00 |
| 09.04.2024 | 53,76 | 54,39 | 53,70 | 54,38 | 1,38% | 3.403.279,00 |
| 08.04.2024 | 53,05 | 53,67 | 52,94 | 53,64 | 1,19% | 4.006.869,00 |
| 05.04.2024 | 52,19 | 53,16 | 51,97 | 53,01 | 0,74% | 4.718.583,00 |
| 04.04.2024 | 52,91 | 53,45 | 52,45 | 52,62 | -0,28% | 3.923.278,00 |
| 03.04.2024 | 52,84 | 52,97 | 52,54 | 52,77 | -0,19% | 4.683.577,00 |
| 02.04.2024 | 52,97 | 53,07 | 52,66 | 52,87 | -1,10% | 5.107.480,00 |
| 01.04.2024 | 54,01 | 54,05 | 53,40 | 53,46 | -1,18% | 4.855.913,00 |
| 28.03.2024 | 53,62 | 54,20 | 53,62 | 54,10 | 0,61% | 6.318.247,00 |
| 27.03.2024 | 53,00 | 53,77 | 52,86 | 53,77 | 2,22% | 9.112.019,00 |
| 26.03.2024 | 52,38 | 52,77 | 52,25 | 52,60 | 0,82% | 6.484.772,00 |
| 25.03.2024 | 52,26 | 52,58 | 51,97 | 52,17 | 0,17% | 6.775.316,00 |
| 22.03.2024 | 52,77 | 52,85 | 52,00 | 52,08 | -0,78% | 5.775.164,00 |
| 21.03.2024 | 52,66 | 52,89 | 52,20 | 52,49 | 0,10% | 5.075.701,00 |
| 20.03.2024 | 51,89 | 52,49 | 51,64 | 52,44 | 0,65% | 4.058.220,00 |
| 19.03.2024 | 52,25 | 52,40 | 51,82 | 52,10 | -0,21% | 5.448.481,00 |
| 18.03.2024 | 52,05 | 52,47 | 52,00 | 52,21 | 0,04% | 4.781.173,00 |
| 15.03.2024 | 51,16 | 52,31 | 51,04 | 52,19 | 1,03% | 10.074.816,00 |
| 14.03.2024 | 52,18 | 52,29 | 51,24 | 51,66 | -1,19% | 9.746.745,00 |
| 13.03.2024 | 52,97 | 53,33 | 52,19 | 52,28 | -1,13% | 7.512.590,00 |
| 12.03.2024 | 53,00 | 53,04 | 52,54 | 52,88 | -0,40% | 6.964.579,00 |
| 11.03.2024 | 52,89 | 53,49 | 52,79 | 53,09 | 0,34% | 4.753.840,00 |
| 08.03.2024 | 52,60 | 52,97 | 52,54 | 52,91 | 1,28% | 4.967.951,00 |
| 07.03.2024 | 52,41 | 52,59 | 52,02 | 52,24 | 0,15% | 4.875.641,00 |
| 06.03.2024 | 52,60 | 52,65 | 51,86 | 52,16 | -0,17% | 4.927.429,00 |
| 05.03.2024 | 52,65 | 52,86 | 52,07 | 52,25 | -0,87% | 5.979.454,00 |
| 04.03.2024 | 52,01 | 52,85 | 51,89 | 52,71 | 0,90% | 5.170.643,00 |
| 01.03.2024 | 52,00 | 52,27 | 50,90 | 52,24 | 0,25% | 8.952.611,00 |
| 29.02.2024 | 52,18 | 52,64 | 51,88 | 52,11 | 0,17% | 6.753.315,00 |
| 28.02.2024 | 52,19 | 52,30 | 51,74 | 52,02 | -0,55% | 7.631.077,00 |
| 27.02.2024 | 52,80 | 52,93 | 52,19 | 52,31 | -0,34% | 5.966.931,00 |
| 26.02.2024 | 53,02 | 53,12 | 52,17 | 52,49 | -0,85% | 5.120.219,00 |
| 23.02.2024 | 52,92 | 53,42 | 52,73 | 52,94 | 0,23% | 5.181.787,00 |
| 22.02.2024 | 52,67 | 52,96 | 52,42 | 52,82 | 0,25% | 5.764.041,00 |
| 21.02.2024 | 52,99 | 53,02 | 51,69 | 52,69 | 0,42% | 6.532.003,00 |
| 20.02.2024 | 52,46 | 52,65 | 51,96 | 52,47 | 0,27% | 6.095.678,00 |
| 16.02.2024 | 51,50 | 52,54 | 51,26 | 52,33 | 0,60% | 5.678.173,00 |
| 15.02.2024 | 51,82 | 52,39 | 51,71 | 52,02 | 1,23% | 5.127.114,00 |
| 14.02.2024 | 51,75 | 51,75 | 51,16 | 51,39 | -0,25% | 5.923.072,00 |
| 13.02.2024 | 51,74 | 51,80 | 51,19 | 51,52 | -2,18% | 9.692.889,00 |
| 12.02.2024 | 52,84 | 53,04 | 52,54 | 52,67 | -0,17% | 5.069.649,00 |
| 09.02.2024 | 53,03 | 53,26 | 52,27 | 52,76 | -0,75% | 6.516.549,00 |
| 08.02.2024 | 53,27 | 53,52 | 53,04 | 53,16 | -0,37% | 4.484.401,00 |
| 07.02.2024 | 53,75 | 53,89 | 53,29 | 53,36 | -0,73% | 4.686.671,00 |
| 06.02.2024 | 52,75 | 53,93 | 52,60 | 53,75 | 2,09% | 7.199.630,00 |
| 05.02.2024 | 53,54 | 53,61 | 52,61 | 52,65 | -2,84% | 9.135.565,00 |
| 02.02.2024 | 55,04 | 55,05 | 53,63 | 54,19 | -1,92% | 7.480.303,00 |
| 01.02.2024 | 54,49 | 55,25 | 53,83 | 55,25 | 1,58% | 6.320.755,00 |
| 31.01.2024 | 55,19 | 55,30 | 54,11 | 54,39 | -1,43% | 12.325.058,00 |
| 30.01.2024 | 54,72 | 55,74 | 54,41 | 55,18 | 0,47% | 8.151.047,00 |
| 29.01.2024 | 55,00 | 55,09 | 54,36 | 54,92 | -0,09% | 6.329.556,00 |
| 26.01.2024 | 55,58 | 55,66 | 54,95 | 54,97 | -0,81% | 5.696.200,00 |
| 25.01.2024 | 55,60 | 55,73 | 54,89 | 55,42 | 0,78% | 6.945.831,00 |
| 24.01.2024 | 56,65 | 56,86 | 54,95 | 54,99 | -1,79% | 8.218.623,00 |
| 23.01.2024 | 55,80 | 56,09 | 55,41 | 55,99 | 0,74% | 12.145.083,00 |
| 22.01.2024 | 56,63 | 57,37 | 55,33 | 55,58 | -1,66% | 45.785.716,00 |
| 19.01.2024 | 56,30 | 56,65 | 55,43 | 56,52 | 0,71% | 9.218.030,00 |
| 18.01.2024 | 57,16 | 57,36 | 55,81 | 56,12 | -1,91% | 7.117.847,00 |
| 17.01.2024 | 57,70 | 58,29 | 56,63 | 57,21 | -1,94% | 6.658.204,00 |
| 16.01.2024 | 58,63 | 58,90 | 58,20 | 58,34 | -0,95% | 5.808.953,00 |
| 12.01.2024 | 59,53 | 59,68 | 58,52 | 58,90 | -0,62% | 5.892.764,00 |
| 11.01.2024 | 58,98 | 59,43 | 58,40 | 59,27 | 0,27% | 6.628.838,00 |
| 10.01.2024 | 59,60 | 59,80 | 58,95 | 59,11 | -0,30% | 6.719.363,00 |
| 09.01.2024 | 59,14 | 59,83 | 58,91 | 59,29 | -0,32% | 7.605.850,00 |
| 08.01.2024 | 57,92 | 59,55 | 57,82 | 59,48 | 2,69% | 8.842.872,00 |
| 05.01.2024 | 57,47 | 58,06 | 57,15 | 57,92 | 0,40% | 3.944.202,00 |
| 04.01.2024 | 57,71 | 58,24 | 57,47 | 57,69 | -0,07% | 5.107.029,00 |
| 03.01.2024 | 58,14 | 58,24 | 57,26 | 57,73 | -1,43% | 5.312.454,00 |
| 02.01.2024 | 57,11 | 58,58 | 57,01 | 58,57 | 2,00% | 5.815.302,00 |
| 29.12.2023 | 58,00 | 58,12 | 57,40 | 57,42 | -1,98% | 6.688.568,00 |
| 28.12.2023 | 57,96 | 58,61 | 57,87 | 58,58 | 1,00% | 5.243.022,00 |
| 27.12.2023 | 57,80 | 58,02 | 57,58 | 58,00 | 0,52% | 5.619.621,00 |
| 26.12.2023 | 56,92 | 57,74 | 56,87 | 57,70 | 1,42% | 4.211.981,00 |
| 22.12.2023 | 57,20 | 57,65 | 56,83 | 56,89 | -0,12% | 5.287.242,00 |
| 21.12.2023 | 57,15 | 57,53 | 56,57 | 56,96 | 0,46% | 5.859.918,00 |
| 20.12.2023 | 57,11 | 57,72 | 56,68 | 56,70 | -0,74% | 5.402.893,00 |
| 19.12.2023 | 56,71 | 57,36 | 56,63 | 57,12 | 1,08% | 6.198.173,00 |
| 18.12.2023 | 57,40 | 57,49 | 56,49 | 56,51 | -1,36% | 8.848.798,00 |
| 15.12.2023 | 57,63 | 57,85 | 56,74 | 57,29 | -0,92% | 20.187.176,00 |
| 14.12.2023 | 57,50 | 58,24 | 57,45 | 57,82 | 2,12% | 11.549.483,00 |
| 13.12.2023 | 54,77 | 56,89 | 54,56 | 56,62 | 3,93% | 8.882.402,00 |
| 12.12.2023 | 54,44 | 54,63 | 53,96 | 54,48 | 0,17% | 5.013.284,00 |
| 11.12.2023 | 54,00 | 54,53 | 53,78 | 54,39 | 0,98% | 6.461.061,00 |
| 08.12.2023 | 54,30 | 54,57 | 53,56 | 53,86 | -1,52% | 6.647.990,00 |
| 07.12.2023 | 54,60 | 55,18 | 54,32 | 54,69 | -0,04% | 6.195.448,00 |
| 06.12.2023 | 55,83 | 56,45 | 54,70 | 54,71 | -0,38% | 11.296.300,00 |
| 05.12.2023 | 55,47 | 55,57 | 54,75 | 54,92 | -1,10% | 7.666.135,00 |
| 04.12.2023 | 54,41 | 55,67 | 54,41 | 55,53 | 1,70% | 7.323.500,00 |
| 01.12.2023 | 53,85 | 54,75 | 53,75 | 54,60 | 1,19% | 6.197.083,00 |