51,380$
1,50%
Echtzeit-Aktienkurs Granite REIT LP
Bid:
Ask:
Aktienkurse zur Granite REIT LP Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 50,62 | 50,62 | 50,62 | 50,62 | 0,80% | 14.458,00 |
| 18.04.2024 | 50,22 | 50,22 | 50,22 | 50,22 | -3,33% | 6.601,00 |
| 17.04.2024 | 52,31 | 52,31 | 51,86 | 51,95 | -0,69% | 6.478,00 |
| 16.04.2024 | 51,87 | 52,42 | 51,87 | 52,31 | -1,99% | 1.352,00 |
| 12.04.2024 | 53,65 | 53,65 | 52,72 | 53,37 | -2,91% | 6.982,00 |
| 11.04.2024 | 56,21 | 56,21 | 54,79 | 54,97 | -1,66% | 1.714,00 |
| 10.04.2024 | 55,41 | 55,90 | 55,41 | 55,90 | -1,81% | 578,00 |
| 09.04.2024 | 56,28 | 56,93 | 56,28 | 56,93 | 1,15% | 1.388,00 |
| 08.04.2024 | 55,86 | 56,28 | 55,55 | 56,28 | -0,09% | 1.457,00 |
| 05.04.2024 | 55,95 | 56,33 | 55,95 | 56,33 | 2,14% | 2.200,00 |
| 04.04.2024 | 55,79 | 56,03 | 55,15 | 55,15 | -0,05% | 2.954,00 |
| 03.04.2024 | 55,42 | 56,04 | 53,99 | 55,18 | -0,49% | 5.575,00 |
| 02.04.2024 | 55,45 | 55,45 | 55,45 | 55,45 | -1,21% | 233,00 |
| 01.04.2024 | 57,65 | 57,65 | 56,13 | 56,13 | -1,92% | 2.651,00 |
| 28.03.2024 | 57,25 | 57,26 | 56,30 | 57,23 | 2,11% | 1.629,00 |
| 27.03.2024 | 56,00 | 56,39 | 55,99 | 56,05 | 0,12% | 56.253,00 |
| 26.03.2024 | 55,97 | 56,18 | 55,61 | 55,99 | -0,03% | 2.667,00 |
| 25.03.2024 | 55,94 | 56,05 | 55,80 | 56,00 | 0,59% | 59.459,00 |
| 22.03.2024 | 56,07 | 56,07 | 55,64 | 55,67 | -2,18% | 6.586,00 |
| 21.03.2024 | 56,99 | 57,92 | 56,91 | 56,91 | -0,42% | 4.337,00 |
| 20.03.2024 | 55,42 | 57,29 | 55,42 | 57,15 | 2,62% | 10.370,00 |
| 19.03.2024 | 55,08 | 55,94 | 55,06 | 55,69 | 1,26% | 2.266,00 |
| 18.03.2024 | 54,95 | 55,00 | 54,95 | 55,00 | 1,93% | 1.098,00 |
| 15.03.2024 | 54,26 | 54,26 | 53,96 | 53,96 | 0,16% | 1.410,00 |
| 14.03.2024 | 54,54 | 54,54 | 53,69 | 53,87 | -2,07% | 1.241,00 |
| 13.03.2024 | 55,57 | 55,73 | 55,01 | 55,01 | -1,01% | 4.460,00 |
| 12.03.2024 | 55,55 | 55,57 | 55,55 | 55,57 | -0,25% | 314,00 |
| 11.03.2024 | 55,84 | 55,98 | 55,65 | 55,71 | -1,29% | 998,00 |
| 08.03.2024 | 56,40 | 56,44 | 56,40 | 56,44 | 0,23% | 2.959,00 |
| 07.03.2024 | 56,50 | 56,74 | 56,17 | 56,31 | 0,63% | 1.934,00 |
| 06.03.2024 | 56,09 | 56,37 | 55,96 | 55,96 | 0,70% | 3.664,00 |
| 05.03.2024 | 55,43 | 55,67 | 55,36 | 55,57 | 0,43% | 1.881,00 |
| 04.03.2024 | 55,35 | 56,03 | 55,33 | 55,33 | -0,13% | 2.708,00 |
| 01.03.2024 | 53,10 | 55,50 | 52,71 | 55,40 | 7,05% | 13.556,00 |
| 29.02.2024 | 51,91 | 53,16 | 51,75 | 51,75 | -0,17% | 15.483,00 |
| 28.02.2024 | 53,37 | 53,59 | 51,84 | 51,84 | -3,98% | 2.898,00 |
| 27.02.2024 | 54,41 | 54,72 | 53,63 | 53,99 | -0,62% | 3.207,00 |
| 26.02.2024 | 54,53 | 54,53 | 54,01 | 54,33 | -1,35% | 1.739,00 |
| 23.02.2024 | 54,00 | 55,07 | 54,00 | 55,07 | 1,12% | 2.368,00 |
| 22.02.2024 | 55,50 | 55,50 | 54,31 | 54,46 | -1,16% | 2.988,00 |
| 21.02.2024 | 54,00 | 55,22 | 54,00 | 55,10 | 1,62% | 1.004,00 |
| 20.02.2024 | 54,85 | 54,85 | 54,22 | 54,22 | -2,20% | 593,00 |
| 16.02.2024 | 55,32 | 55,83 | 55,32 | 55,44 | -1,02% | 9.324,00 |
| 15.02.2024 | 56,01 | 56,01 | 56,01 | 56,01 | 0,54% | 193,00 |
| 14.02.2024 | 55,58 | 55,74 | 55,55 | 55,71 | 1,72% | 718,00 |
| 13.02.2024 | 54,74 | 54,79 | 54,00 | 54,77 | -3,71% | 1.361,00 |
| 12.02.2024 | 56,53 | 56,88 | 56,53 | 56,88 | 1,43% | 2.012,00 |
| 09.02.2024 | 56,05 | 56,10 | 55,83 | 56,08 | 0,43% | 1.143,00 |
| 08.02.2024 | 55,77 | 56,44 | 55,38 | 55,84 | -1,00% | 6.073,00 |
| 07.02.2024 | 55,62 | 56,80 | 55,62 | 56,41 | 1,05% | 2.852,00 |
| 06.02.2024 | 55,07 | 56,17 | 55,00 | 55,82 | 1,74% | 1.958,00 |
| 05.02.2024 | 55,35 | 55,35 | 54,72 | 54,87 | 0,27% | 880,00 |
| 02.02.2024 | 54,66 | 54,72 | 54,66 | 54,72 | -0,40% | 7.939,00 |
| 01.02.2024 | 54,05 | 54,94 | 54,05 | 54,94 | 1,67% | 1.134,00 |
| 31.01.2024 | 54,81 | 54,81 | 53,75 | 54,04 | -0,44% | 4.301,00 |
| 30.01.2024 | 54,75 | 54,86 | 54,28 | 54,28 | -1,27% | 2.680,00 |
| 29.01.2024 | 54,36 | 55,00 | 54,36 | 54,98 | 0,95% | 3.712,00 |
| 26.01.2024 | 54,83 | 54,83 | 54,47 | 54,47 | -0,74% | 417,00 |
| 25.01.2024 | 55,32 | 55,32 | 54,74 | 54,87 | -0,96% | 1.193,00 |
| 24.01.2024 | 56,35 | 56,44 | 55,40 | 55,40 | -2,26% | 1.269,00 |
| 23.01.2024 | 57,15 | 57,15 | 56,68 | 56,68 | -0,11% | 264,00 |
| 22.01.2024 | 57,10 | 57,17 | 56,69 | 56,74 | 0,09% | 439,00 |
| 19.01.2024 | 55,33 | 56,69 | 55,33 | 56,69 | 2,24% | 341,00 |
| 18.01.2024 | 55,00 | 55,45 | 54,99 | 55,45 | 0,69% | 1.035,00 |
| 17.01.2024 | 56,45 | 56,45 | 54,99 | 55,07 | -2,26% | 873,00 |
| 16.01.2024 | 56,97 | 56,97 | 56,24 | 56,35 | -1,96% | 1.538,00 |
| 12.01.2024 | 57,95 | 57,95 | 57,47 | 57,47 | -1,39% | 274,00 |
| 11.01.2024 | 57,59 | 58,28 | 57,59 | 58,28 | 0,40% | 876,00 |
| 10.01.2024 | 57,55 | 58,05 | 57,55 | 58,05 | -0,17% | 916,00 |
| 09.01.2024 | 58,15 | 58,15 | 58,15 | 58,15 | 0,69% | 549,00 |
| 08.01.2024 | 57,68 | 57,75 | 57,29 | 57,75 | 0,47% | 550,00 |
| 05.01.2024 | 57,48 | 57,48 | 57,48 | 57,48 | 0,84% | 577,00 |
| 04.01.2024 | 57,00 | 57,00 | 57,00 | 57,00 | -0,18% | 332,00 |
| 03.01.2024 | 57,78 | 57,78 | 57,10 | 57,10 | -1,38% | 2.101,00 |
| 02.01.2024 | 57,71 | 58,43 | 57,71 | 57,90 | 0,33% | 4.392,00 |
| 29.12.2023 | 57,71 | 57,71 | 57,71 | 57,71 | -0,64% | 221,00 |
| 28.12.2023 | 57,13 | 58,13 | 57,13 | 58,08 | 0,96% | 2.755,00 |
| 27.12.2023 | 57,90 | 57,90 | 57,53 | 57,53 | -3,76% | 523,00 |
| 26.12.2023 | 57,56 | 59,78 | 57,56 | 59,78 | 4,48% | 553,00 |
| 22.12.2023 | 56,93 | 57,44 | 56,52 | 57,22 | 1,29% | 5.621,00 |
| 21.12.2023 | 56,15 | 57,33 | 56,15 | 56,49 | 1,88% | 4.224,00 |
| 20.12.2023 | 57,25 | 57,25 | 55,40 | 55,45 | -4,82% | 3.520,00 |
| 19.12.2023 | 57,46 | 59,43 | 56,69 | 58,26 | 1,01% | 10.314,00 |
| 18.12.2023 | 57,49 | 57,68 | 56,83 | 57,68 | -1,42% | 1.254,00 |
| 15.12.2023 | 58,53 | 58,53 | 57,26 | 58,51 | -1,35% | 8.489,00 |
| 14.12.2023 | 56,43 | 59,64 | 56,43 | 59,31 | 7,86% | 6.735,00 |
| 13.12.2023 | 54,25 | 54,99 | 54,25 | 54,99 | 1,16% | 482,00 |
| 12.12.2023 | 53,69 | 54,77 | 53,69 | 54,36 | 0,73% | 5.978,00 |
| 11.12.2023 | 53,69 | 54,24 | 53,69 | 53,97 | 0,06% | 1.366,00 |
| 08.12.2023 | 54,00 | 54,27 | 53,93 | 53,93 | 0,33% | 4.860,00 |
| 07.12.2023 | 53,53 | 54,42 | 53,53 | 53,76 | 0,59% | 2.981,00 |
| 06.12.2023 | 53,22 | 53,90 | 53,22 | 53,44 | 1,33% | 3.721,00 |
| 05.12.2023 | 52,39 | 52,81 | 52,39 | 52,74 | -0,25% | 2.778,00 |
| 04.12.2023 | 52,00 | 52,89 | 52,00 | 52,87 | 1,01% | 1.675,00 |
| 01.12.2023 | 51,39 | 52,34 | 51,32 | 52,34 | 3,44% | 2.869,00 |
| 30.11.2023 | 50,91 | 50,91 | 50,40 | 50,60 | -0,42% | 11.251,00 |
| 29.11.2023 | 50,78 | 50,88 | 50,78 | 50,82 | -0,17% | 5.311,00 |
| 28.11.2023 | 51,78 | 51,78 | 50,81 | 50,90 | -1,38% | 4.728,00 |
| 27.11.2023 | 50,80 | 52,01 | 50,80 | 51,61 | 1,22% | 3.230,00 |
| 24.11.2023 | 50,99 | 50,99 | 50,99 | 50,99 | 1,84% | 324,00 |