10,370$
-1,43%
Echtzeit-Aktienkurs Catchmark Timber Trust
Bid:
Ask:
Aktienkurse zur Catchmark Timber Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.09.2022 | 10,48 | 10,48 | 10,19 | 10,37 | -1,43% | 1.926.671,00 |
| 13.09.2022 | 10,92 | 10,92 | 10,45 | 10,52 | -4,97% | 569.113,00 |
| 12.09.2022 | 10,95 | 11,22 | 10,95 | 11,07 | 1,28% | 274.615,00 |
| 09.09.2022 | 10,71 | 10,95 | 10,63 | 10,93 | 2,34% | 195.343,00 |
| 08.09.2022 | 10,64 | 10,70 | 10,52 | 10,68 | -0,56% | 1.653.033,00 |
| 07.09.2022 | 10,61 | 10,75 | 10,59 | 10,74 | 1,51% | 166.150,00 |
| 06.09.2022 | 10,48 | 10,73 | 10,48 | 10,58 | 0,76% | 201.020,00 |
| 02.09.2022 | 10,78 | 10,89 | 10,45 | 10,50 | -2,60% | 199.823,00 |
| 01.09.2022 | 10,61 | 10,86 | 10,58 | 10,78 | 1,22% | 567.983,00 |
| 31.08.2022 | 10,50 | 10,66 | 10,48 | 10,65 | 1,33% | 511.858,00 |
| 30.08.2022 | 10,59 | 10,62 | 10,46 | 10,51 | -0,85% | 119.892,00 |
| 29.08.2022 | 10,65 | 10,71 | 10,58 | 10,60 | -1,12% | 158.034,00 |
| 26.08.2022 | 11,00 | 11,02 | 10,69 | 10,72 | -2,81% | 124.673,00 |
| 25.08.2022 | 10,84 | 11,04 | 10,84 | 11,03 | 1,75% | 165.923,00 |
| 24.08.2022 | 10,69 | 10,91 | 10,69 | 10,84 | 0,84% | 140.045,00 |
| 23.08.2022 | 10,76 | 10,88 | 10,74 | 10,75 | -0,37% | 169.555,00 |
| 22.08.2022 | 10,92 | 10,97 | 10,77 | 10,79 | -2,71% | 121.182,00 |
| 19.08.2022 | 11,13 | 11,17 | 11,08 | 11,09 | -1,25% | 293.630,00 |
| 18.08.2022 | 11,14 | 11,36 | 11,14 | 11,23 | 1,26% | 205.162,00 |
| 17.08.2022 | 11,21 | 11,24 | 11,05 | 11,09 | -1,86% | 146.216,00 |
| 16.08.2022 | 11,17 | 11,43 | 11,17 | 11,30 | 0,89% | 384.382,00 |
| 15.08.2022 | 11,18 | 11,24 | 11,05 | 11,20 | -0,18% | 244.933,00 |
| 12.08.2022 | 11,02 | 11,22 | 11,02 | 11,22 | 1,54% | 431.249,00 |
| 11.08.2022 | 10,96 | 11,16 | 10,94 | 11,05 | 0,64% | 290.252,00 |
| 10.08.2022 | 10,91 | 11,06 | 10,90 | 10,98 | 1,95% | 267.963,00 |
| 09.08.2022 | 10,84 | 10,89 | 10,71 | 10,77 | -0,55% | 742.507,00 |
| 08.08.2022 | 10,73 | 10,94 | 10,67 | 10,83 | 1,31% | 387.603,00 |
| 05.08.2022 | 10,57 | 10,74 | 10,55 | 10,69 | -0,47% | 359.858,00 |
| 04.08.2022 | 11,01 | 11,01 | 10,72 | 10,74 | -2,36% | 293.422,00 |
| 03.08.2022 | 11,01 | 11,10 | 10,95 | 11,00 | 0,18% | 332.604,00 |
| 02.08.2022 | 11,30 | 11,30 | 10,98 | 10,98 | -3,00% | 441.771,00 |
| 01.08.2022 | 11,21 | 11,37 | 11,12 | 11,32 | 0,71% | 539.986,00 |
| 29.07.2022 | 10,99 | 11,27 | 10,95 | 11,24 | 2,09% | 725.916,00 |
| 28.07.2022 | 10,94 | 11,12 | 10,84 | 11,01 | 0,82% | 324.101,00 |
| 27.07.2022 | 10,86 | 10,95 | 10,73 | 10,92 | 0,55% | 275.590,00 |
| 26.07.2022 | 10,60 | 10,99 | 10,57 | 10,86 | 2,16% | 643.413,00 |
| 25.07.2022 | 10,80 | 10,80 | 10,58 | 10,63 | -0,47% | 749.978,00 |
| 22.07.2022 | 10,71 | 10,83 | 10,61 | 10,68 | -0,37% | 380.222,00 |
| 21.07.2022 | 10,64 | 10,73 | 10,56 | 10,72 | 0,56% | 492.724,00 |
| 20.07.2022 | 10,50 | 10,69 | 10,37 | 10,66 | 1,72% | 415.061,00 |
| 19.07.2022 | 10,44 | 10,60 | 10,35 | 10,48 | 2,44% | 389.283,00 |
| 18.07.2022 | 10,46 | 10,46 | 10,23 | 10,23 | -0,68% | 226.004,00 |
| 15.07.2022 | 10,34 | 10,37 | 10,21 | 10,30 | 1,48% | 247.815,00 |
| 14.07.2022 | 10,10 | 10,24 | 10,06 | 10,15 | -1,74% | 177.474,00 |
| 13.07.2022 | 10,24 | 10,42 | 10,17 | 10,33 | 0,39% | 489.892,00 |
| 12.07.2022 | 10,32 | 10,44 | 10,21 | 10,29 | -0,19% | 487.414,00 |
| 11.07.2022 | 10,31 | 10,47 | 10,22 | 10,31 | -0,29% | 435.043,00 |
| 08.07.2022 | 10,27 | 10,48 | 10,27 | 10,34 | 0,19% | 340.291,00 |
| 07.07.2022 | 10,21 | 10,44 | 10,20 | 10,32 | 1,28% | 616.737,00 |
| 06.07.2022 | 10,22 | 10,36 | 10,09 | 10,19 | -0,39% | 611.527,00 |
| 05.07.2022 | 10,09 | 10,23 | 9,92 | 10,23 | 0,10% | 727.259,00 |
| 01.07.2022 | 9,99 | 10,26 | 9,99 | 10,22 | 1,59% | 449.821,00 |
| 30.06.2022 | 9,91 | 10,19 | 9,90 | 10,06 | -0,10% | 480.157,00 |
| 29.06.2022 | 10,00 | 10,09 | 9,92 | 10,07 | 0,30% | 528.576,00 |
| 28.06.2022 | 10,35 | 10,44 | 10,02 | 10,04 | -2,71% | 764.024,00 |
| 27.06.2022 | 10,49 | 10,49 | 10,29 | 10,32 | -0,29% | 462.494,00 |
| 24.06.2022 | 10,16 | 10,41 | 10,12 | 10,35 | 2,27% | 938.344,00 |
| 23.06.2022 | 10,32 | 10,32 | 10,01 | 10,12 | -1,56% | 524.268,00 |
| 22.06.2022 | 10,26 | 10,50 | 10,26 | 10,28 | -0,48% | 356.580,00 |
| 21.06.2022 | 10,40 | 10,49 | 10,26 | 10,33 | 0,58% | 477.596,00 |
| 17.06.2022 | 10,14 | 10,42 | 10,13 | 10,27 | 0,88% | 583.727,00 |
| 16.06.2022 | 10,30 | 10,30 | 10,02 | 10,18 | -2,30% | 643.537,00 |
| 15.06.2022 | 10,36 | 10,56 | 10,24 | 10,42 | 0,29% | 606.601,00 |
| 14.06.2022 | 10,35 | 10,45 | 10,20 | 10,39 | 0,68% | 497.889,00 |
| 13.06.2022 | 10,79 | 10,87 | 10,27 | 10,32 | -6,10% | 948.394,00 |
| 10.06.2022 | 11,42 | 11,50 | 10,99 | 10,99 | -4,77% | 514.007,00 |
| 09.06.2022 | 11,62 | 11,72 | 11,53 | 11,54 | -1,45% | 631.809,00 |
| 08.06.2022 | 12,10 | 12,10 | 11,63 | 11,71 | -2,90% | 462.863,00 |
| 07.06.2022 | 12,01 | 12,08 | 11,76 | 12,06 | 0,58% | 1.450.831,00 |
| 06.06.2022 | 11,51 | 12,08 | 11,51 | 11,99 | 3,18% | 1.495.239,00 |
| 03.06.2022 | 11,78 | 12,04 | 11,61 | 11,62 | -2,92% | 850.201,00 |
| 02.06.2022 | 11,59 | 11,99 | 11,40 | 11,97 | 2,48% | 846.449,00 |
| 01.06.2022 | 11,75 | 11,90 | 11,44 | 11,68 | -0,93% | 2.399.377,00 |
| 31.05.2022 | 11,46 | 12,39 | 11,43 | 11,79 | 42,05% | 8.378.682,00 |
| 27.05.2022 | 8,05 | 8,32 | 8,05 | 8,30 | 2,72% | 116.636,00 |
| 26.05.2022 | 8,13 | 8,18 | 8,07 | 8,08 | 0,25% | 136.931,00 |
| 25.05.2022 | 8,05 | 8,15 | 8,00 | 8,06 | -0,12% | 122.621,00 |
| 24.05.2022 | 8,08 | 8,15 | 7,81 | 8,07 | 0,00% | 144.674,00 |
| 23.05.2022 | 7,99 | 8,12 | 7,86 | 8,07 | 2,41% | 159.260,00 |
| 20.05.2022 | 8,17 | 8,17 | 7,77 | 7,88 | -2,48% | 249.753,00 |
| 19.05.2022 | 8,08 | 8,35 | 8,08 | 8,08 | -1,34% | 255.497,00 |
| 18.05.2022 | 8,24 | 8,24 | 8,12 | 8,19 | -0,73% | 288.842,00 |
| 17.05.2022 | 7,99 | 8,27 | 7,93 | 8,25 | 4,56% | 246.351,00 |
| 16.05.2022 | 7,81 | 7,97 | 7,81 | 7,89 | -0,38% | 89.976,00 |
| 13.05.2022 | 7,76 | 8,02 | 7,68 | 7,92 | 2,19% | 157.750,00 |
| 12.05.2022 | 7,85 | 7,91 | 7,62 | 7,75 | -2,15% | 174.858,00 |
| 11.05.2022 | 8,01 | 8,07 | 7,86 | 7,92 | -1,25% | 205.735,00 |
| 10.05.2022 | 8,22 | 8,33 | 7,88 | 8,02 | -1,72% | 211.147,00 |
| 09.05.2022 | 8,35 | 8,46 | 8,12 | 8,16 | -2,86% | 206.032,00 |
| 06.05.2022 | 8,29 | 8,45 | 8,07 | 8,40 | 5,79% | 268.973,00 |
| 05.05.2022 | 8,10 | 8,15 | 7,83 | 7,94 | -2,93% | 129.799,00 |
| 04.05.2022 | 8,05 | 8,22 | 7,93 | 8,18 | 1,61% | 117.453,00 |
| 03.05.2022 | 8,14 | 8,18 | 8,00 | 8,05 | -1,71% | 121.768,00 |
| 02.05.2022 | 8,20 | 8,21 | 7,90 | 8,19 | -0,24% | 227.430,00 |
| 29.04.2022 | 8,51 | 8,52 | 8,18 | 8,21 | -3,98% | 132.469,00 |
| 28.04.2022 | 8,36 | 8,62 | 8,29 | 8,55 | 2,52% | 113.398,00 |
| 27.04.2022 | 8,38 | 8,42 | 8,29 | 8,34 | -0,71% | 111.955,00 |
| 26.04.2022 | 8,60 | 8,74 | 8,35 | 8,40 | -2,78% | 163.163,00 |
| 25.04.2022 | 8,77 | 8,88 | 8,55 | 8,64 | -1,82% | 175.837,00 |
| 22.04.2022 | 8,79 | 8,83 | 8,73 | 8,80 | 0,57% | 134.544,00 |