Echtzeit-Aktienkurs CBL & Associates Properties
Bid:
Ask:
Aktienkurse zur CBL & Associates Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.03.2022 | 28,00 | 28,39 | 27,73 | 27,74 | -0,68% | 34.520,00 |
| 14.03.2022 | 27,99 | 28,49 | 27,84 | 27,93 | -0,50% | 33.729,00 |
| 11.03.2022 | 28,31 | 28,46 | 27,90 | 28,07 | -0,39% | 36.395,00 |
| 10.03.2022 | 26,80 | 28,50 | 26,80 | 28,18 | 3,68% | 160.199,00 |
| 09.03.2022 | 26,81 | 27,98 | 26,81 | 27,18 | 2,88% | 78.136,00 |
| 08.03.2022 | 27,00 | 28,02 | 25,96 | 26,42 | -2,44% | 155.648,00 |
| 07.03.2022 | 28,21 | 28,21 | 26,50 | 27,08 | -4,98% | 116.881,00 |
| 04.03.2022 | 28,23 | 28,74 | 27,96 | 28,50 | 0,00% | 123.522,00 |
| 03.03.2022 | 27,55 | 28,55 | 27,45 | 28,50 | 4,32% | 74.888,00 |
| 02.03.2022 | 26,72 | 27,43 | 26,52 | 27,32 | 2,02% | 40.949,00 |
| 01.03.2022 | 28,40 | 28,40 | 26,53 | 26,78 | -6,07% | 52.789,00 |
| 28.02.2022 | 28,05 | 28,76 | 28,05 | 28,51 | 0,14% | 124.100,00 |
| 25.02.2022 | 27,50 | 28,73 | 27,40 | 28,47 | 3,83% | 111.874,00 |
| 24.02.2022 | 27,02 | 27,52 | 26,50 | 27,42 | 0,48% | 72.297,00 |
| 23.02.2022 | 27,34 | 28,03 | 27,19 | 27,29 | -0,40% | 53.381,00 |
| 22.02.2022 | 27,40 | 27,68 | 27,01 | 27,40 | -0,15% | 286.920,00 |
| 18.02.2022 | 27,72 | 28,09 | 27,28 | 27,44 | -1,65% | 32.220,00 |
| 17.02.2022 | 27,60 | 28,24 | 27,15 | 27,90 | -0,07% | 97.616,00 |
| 16.02.2022 | 27,54 | 28,04 | 27,12 | 27,92 | 0,83% | 82.073,00 |
| 15.02.2022 | 27,08 | 27,70 | 26,58 | 27,69 | 2,18% | 79.354,00 |
| 14.02.2022 | 27,46 | 27,63 | 26,99 | 27,10 | -1,42% | 82.183,00 |
| 11.02.2022 | 28,25 | 28,25 | 27,27 | 27,49 | -3,41% | 71.823,00 |
| 10.02.2022 | 28,61 | 29,29 | 28,28 | 28,46 | -2,00% | 71.559,00 |
| 09.02.2022 | 28,50 | 29,45 | 28,50 | 29,04 | 0,83% | 85.243,00 |
| 08.02.2022 | 28,18 | 28,92 | 27,98 | 28,80 | 1,41% | 118.621,00 |
| 07.02.2022 | 28,26 | 28,87 | 28,12 | 28,40 | 0,04% | 36.920,00 |
| 04.02.2022 | 28,51 | 28,87 | 28,00 | 28,39 | -1,70% | 33.880,00 |
| 03.02.2022 | 28,87 | 29,73 | 28,43 | 28,88 | -1,57% | 74.816,00 |
| 02.02.2022 | 29,43 | 29,43 | 28,62 | 29,34 | 0,10% | 37.792,00 |
| 01.02.2022 | 30,08 | 30,20 | 28,62 | 29,31 | -2,82% | 83.291,00 |
| 31.01.2022 | 28,70 | 30,16 | 28,43 | 30,16 | 3,75% | 232.111,00 |
| 28.01.2022 | 27,41 | 29,20 | 27,41 | 29,07 | 4,23% | 197.200,00 |
| 27.01.2022 | 27,59 | 28,36 | 27,40 | 27,89 | 1,12% | 44.408,00 |
| 26.01.2022 | 28,30 | 28,78 | 27,45 | 27,58 | -2,58% | 30.266,00 |
| 25.01.2022 | 27,59 | 28,39 | 27,28 | 28,31 | 1,07% | 38.610,00 |
| 24.01.2022 | 28,25 | 28,58 | 26,27 | 28,01 | -1,41% | 131.804,00 |
| 21.01.2022 | 29,06 | 29,45 | 28,32 | 28,41 | -3,86% | 56.119,00 |
| 20.01.2022 | 29,87 | 30,17 | 29,40 | 29,55 | -1,50% | 34.505,00 |
| 19.01.2022 | 29,94 | 30,16 | 29,87 | 30,00 | -0,56% | 120.084,00 |
| 18.01.2022 | 29,87 | 30,40 | 29,87 | 30,17 | -0,53% | 84.729,00 |
| 14.01.2022 | 29,86 | 30,50 | 29,86 | 30,33 | 0,40% | 71.648,00 |
| 13.01.2022 | 30,02 | 30,37 | 29,90 | 30,21 | -0,13% | 65.416,00 |
| 12.01.2022 | 30,07 | 30,45 | 29,88 | 30,25 | 0,67% | 61.048,00 |
| 11.01.2022 | 28,86 | 30,58 | 28,46 | 30,05 | 3,62% | 102.015,00 |
| 10.01.2022 | 28,30 | 29,29 | 28,05 | 29,00 | 0,80% | 69.635,00 |
| 07.01.2022 | 29,87 | 29,99 | 28,63 | 28,77 | -3,68% | 50.300,00 |
| 06.01.2022 | 29,80 | 30,08 | 29,39 | 29,87 | -0,80% | 42.954,00 |
| 05.01.2022 | 30,52 | 30,52 | 29,71 | 30,11 | -0,76% | 43.025,00 |
| 04.01.2022 | 30,00 | 30,53 | 30,00 | 30,34 | 1,07% | 30.213,00 |
| 03.01.2022 | 30,88 | 31,08 | 30,00 | 30,02 | -3,78% | 117.409,00 |
| 31.12.2021 | 29,95 | 31,48 | 29,95 | 31,20 | 3,48% | 267.276,00 |
| 30.12.2021 | 29,84 | 30,46 | 29,50 | 30,15 | 0,27% | 101.517,00 |
| 29.12.2021 | 29,30 | 30,28 | 29,30 | 30,07 | -0,27% | 78.745,00 |
| 28.12.2021 | 29,70 | 30,15 | 29,51 | 30,15 | 0,50% | 23.318,00 |
| 27.12.2021 | 28,84 | 30,23 | 28,29 | 30,00 | 4,57% | 40.816,00 |
| 23.12.2021 | 28,34 | 28,75 | 27,75 | 28,69 | 1,95% | 56.056,00 |
| 22.12.2021 | 28,93 | 28,93 | 27,95 | 28,14 | -1,88% | 34.253,00 |
| 21.12.2021 | 26,91 | 28,80 | 26,47 | 28,68 | 5,36% | 281.644,00 |
| 20.12.2021 | 27,25 | 27,94 | 26,83 | 27,22 | -1,31% | 181.248,00 |
| 17.12.2021 | 27,87 | 28,00 | 27,33 | 27,58 | -2,44% | 463.622,00 |
| 16.12.2021 | 27,68 | 28,28 | 27,22 | 28,27 | 1,87% | 256.544,00 |
| 15.12.2021 | 27,22 | 27,98 | 27,16 | 27,75 | 1,39% | 226.899,00 |
| 14.12.2021 | 28,65 | 28,96 | 27,24 | 27,37 | -4,47% | 165.235,00 |
| 13.12.2021 | 29,75 | 29,91 | 28,30 | 28,65 | -4,21% | 96.933,00 |
| 10.12.2021 | 29,52 | 30,25 | 29,26 | 29,91 | 0,74% | 107.184,00 |
| 09.12.2021 | 30,00 | 31,00 | 29,65 | 29,69 | -1,23% | 197.505,00 |
| 08.12.2021 | 29,99 | 30,46 | 29,31 | 30,06 | 0,43% | 151.928,00 |
| 07.12.2021 | 30,14 | 30,73 | 29,29 | 29,93 | -1,68% | 167.530,00 |
| 06.12.2021 | 30,50 | 31,00 | 30,00 | 30,44 | -0,81% | 197.537,00 |
| 03.12.2021 | 30,61 | 30,95 | 30,00 | 30,69 | -1,00% | 55.045,00 |
| 02.12.2021 | 30,82 | 31,15 | 30,58 | 31,00 | -0,39% | 63.115,00 |
| 01.12.2021 | 30,11 | 31,20 | 30,11 | 31,12 | 0,48% | 91.485,00 |
| 30.11.2021 | 30,48 | 31,31 | 30,26 | 30,97 | -0,10% | 337.071,00 |
| 29.11.2021 | 29,82 | 31,50 | 29,54 | 31,00 | 1,74% | 156.758,00 |
| 26.11.2021 | 31,01 | 31,50 | 29,88 | 30,47 | -3,55% | 34.870,00 |
| 24.11.2021 | 30,45 | 31,91 | 30,00 | 31,59 | 2,37% | 86.078,00 |
| 23.11.2021 | 30,26 | 30,89 | 30,03 | 30,86 | 0,00% | 62.961,00 |
| 22.11.2021 | 30,71 | 30,92 | 30,01 | 30,86 | 1,11% | 86.108,00 |
| 19.11.2021 | 30,20 | 30,79 | 29,46 | 30,52 | -0,39% | 50.864,00 |
| 18.11.2021 | 31,45 | 31,80 | 29,97 | 30,64 | -3,50% | 52.637,00 |
| 17.11.2021 | 31,62 | 32,51 | 31,62 | 31,75 | -1,03% | 114.126,00 |
| 16.11.2021 | 31,23 | 32,43 | 31,23 | 32,08 | -0,06% | 153.860,00 |
| 15.11.2021 | 30,80 | 32,10 | 30,75 | 32,10 | 2,23% | 108.212,00 |
| 12.11.2021 | 31,24 | 31,83 | 30,75 | 31,40 | -0,19% | 249.658,00 |
| 11.11.2021 | 30,50 | 31,55 | 30,38 | 31,46 | 3,83% | 99.181,00 |
| 10.11.2021 | 30,51 | 31,25 | 30,08 | 30,30 | -0,82% | 56.008,00 |
| 09.11.2021 | 31,88 | 31,88 | 30,38 | 30,55 | -4,71% | 60.048,00 |
| 08.11.2021 | 32,12 | 32,50 | 31,60 | 32,06 | -1,35% | 36.266,00 |
| 05.11.2021 | 30,80 | 32,50 | 30,00 | 32,50 | 4,84% | 87.571,00 |
| 04.11.2021 | 30,00 | 31,09 | 28,90 | 31,00 | 0,81% | 184.205,00 |
| 03.11.2021 | 30,00 | 30,95 | 28,65 | 30,75 | 2,50% | 131.645,00 |
| 02.11.2021 | 26,25 | 43,50 | 26,25 | 30,00 | 33.607,87% | 209.581,00 |
| 02.11.2020 | 0,09 | 0,12 | 0,09 | 0,09 | -41,06% | 3.205.135,00 |
| 30.10.2020 | 0,16 | 0,16 | 0,15 | 0,15 | -1,95% | 200.609,00 |
| 29.10.2020 | 0,15 | 0,16 | 0,15 | 0,15 | -1,28% | 372.382,00 |
| 28.10.2020 | 0,17 | 0,17 | 0,16 | 0,16 | -3,11% | 481.898,00 |
| 27.10.2020 | 0,16 | 0,17 | 0,16 | 0,16 | -1,83% | 502.376,00 |
| 26.10.2020 | 0,17 | 0,17 | 0,16 | 0,16 | -1,80% | 609.866,00 |
| 23.10.2020 | 0,17 | 0,17 | 0,17 | 0,17 | 0,60% | 347.996,00 |
| 22.10.2020 | 0,16 | 0,17 | 0,16 | 0,17 | 2,47% | 1.121.523,00 |