Echtzeit-Aktienkurs Colony Credit Real Estate
Bid:
Ask:
Aktienkurse zur Colony Credit Real Estate Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2021 | 10,21 | 10,34 | 10,10 | 10,32 | 1,57% | 168.042,00 |
| 23.06.2021 | 10,10 | 10,18 | 10,00 | 10,16 | 0,40% | 290.297,00 |
| 22.06.2021 | 10,12 | 10,13 | 9,93 | 10,12 | -0,10% | 173.316,00 |
| 21.06.2021 | 9,88 | 10,17 | 9,84 | 10,13 | 2,53% | 268.906,00 |
| 18.06.2021 | 9,97 | 10,01 | 9,65 | 9,88 | -1,89% | 765.921,00 |
| 17.06.2021 | 10,21 | 10,26 | 9,96 | 10,07 | -1,37% | 341.689,00 |
| 16.06.2021 | 10,13 | 10,26 | 10,02 | 10,21 | 0,59% | 309.114,00 |
| 15.06.2021 | 10,15 | 10,25 | 10,09 | 10,15 | -0,10% | 214.841,00 |
| 14.06.2021 | 10,25 | 10,48 | 10,09 | 10,16 | -1,36% | 294.915,00 |
| 11.06.2021 | 10,42 | 10,42 | 10,18 | 10,30 | -1,34% | 370.877,00 |
| 10.06.2021 | 10,68 | 10,68 | 10,42 | 10,44 | -0,67% | 327.485,00 |
| 09.06.2021 | 10,36 | 10,64 | 10,20 | 10,51 | 1,74% | 431.543,00 |
| 08.06.2021 | 9,97 | 10,46 | 9,94 | 10,33 | 3,92% | 760.236,00 |
| 07.06.2021 | 9,75 | 10,02 | 9,66 | 9,94 | 3,54% | 640.138,00 |
| 04.06.2021 | 9,58 | 9,70 | 9,40 | 9,60 | 0,73% | 345.931,00 |
| 03.06.2021 | 9,56 | 9,71 | 9,52 | 9,53 | -0,94% | 218.928,00 |
| 02.06.2021 | 9,60 | 9,68 | 9,51 | 9,62 | 1,16% | 334.406,00 |
| 01.06.2021 | 9,49 | 9,68 | 9,43 | 9,51 | 0,63% | 466.510,00 |
| 28.05.2021 | 9,46 | 9,51 | 9,33 | 9,45 | 0,85% | 217.434,00 |
| 27.05.2021 | 9,36 | 9,46 | 9,32 | 9,37 | 1,52% | 289.050,00 |
| 26.05.2021 | 9,06 | 9,29 | 9,03 | 9,23 | 1,54% | 112.333,00 |
| 25.05.2021 | 9,47 | 9,50 | 9,07 | 9,09 | -3,71% | 270.413,00 |
| 24.05.2021 | 9,42 | 9,50 | 9,33 | 9,44 | 0,64% | 234.247,00 |
| 21.05.2021 | 9,50 | 9,53 | 9,35 | 9,38 | 0,00% | 202.938,00 |
| 20.05.2021 | 9,24 | 9,39 | 9,11 | 9,38 | 1,19% | 222.141,00 |
| 19.05.2021 | 9,06 | 9,35 | 8,99 | 9,27 | 0,22% | 280.636,00 |
| 18.05.2021 | 9,40 | 9,51 | 9,24 | 9,25 | -1,80% | 294.695,00 |
| 17.05.2021 | 9,25 | 9,44 | 9,09 | 9,42 | 2,06% | 264.048,00 |
| 14.05.2021 | 9,08 | 9,32 | 9,08 | 9,23 | 2,78% | 229.968,00 |
| 13.05.2021 | 8,65 | 9,02 | 8,65 | 8,98 | 3,82% | 303.131,00 |
| 12.05.2021 | 8,84 | 8,89 | 8,46 | 8,65 | -2,15% | 735.284,00 |
| 11.05.2021 | 9,01 | 9,07 | 8,76 | 8,84 | -2,54% | 370.143,00 |
| 10.05.2021 | 9,36 | 9,50 | 9,06 | 9,07 | -2,58% | 351.535,00 |
| 07.05.2021 | 9,33 | 9,40 | 9,15 | 9,31 | -0,32% | 281.947,00 |
| 06.05.2021 | 8,34 | 9,34 | 8,26 | 9,34 | 8,98% | 831.165,00 |
| 05.05.2021 | 8,52 | 8,62 | 8,50 | 8,57 | 0,00% | 164.821,00 |
| 04.05.2021 | 8,83 | 8,85 | 8,52 | 8,57 | -2,94% | 311.903,00 |
| 03.05.2021 | 8,85 | 8,90 | 8,74 | 8,83 | 1,61% | 222.620,00 |
| 30.04.2021 | 8,72 | 8,79 | 8,63 | 8,69 | -1,70% | 333.291,00 |
| 29.04.2021 | 9,00 | 9,06 | 8,81 | 8,84 | -0,34% | 174.541,00 |
| 28.04.2021 | 8,78 | 8,95 | 8,78 | 8,87 | 1,03% | 275.611,00 |
| 27.04.2021 | 8,74 | 8,85 | 8,71 | 8,78 | -0,34% | 259.264,00 |
| 26.04.2021 | 8,78 | 9,06 | 8,69 | 8,81 | 1,50% | 363.066,00 |
| 23.04.2021 | 8,39 | 8,78 | 8,35 | 8,68 | 3,33% | 398.643,00 |
| 22.04.2021 | 8,44 | 8,50 | 8,26 | 8,40 | 0,24% | 391.698,00 |
| 21.04.2021 | 8,20 | 8,44 | 8,07 | 8,38 | 1,58% | 303.434,00 |
| 20.04.2021 | 8,39 | 8,41 | 8,09 | 8,25 | -1,32% | 496.837,00 |
| 19.04.2021 | 8,50 | 8,59 | 8,21 | 8,36 | -2,11% | 576.389,00 |
| 16.04.2021 | 8,60 | 8,70 | 8,48 | 8,54 | -0,58% | 249.090,00 |
| 15.04.2021 | 8,60 | 8,64 | 8,44 | 8,59 | 0,47% | 317.965,00 |
| 14.04.2021 | 8,42 | 8,73 | 8,42 | 8,55 | 1,66% | 342.101,00 |
| 13.04.2021 | 8,45 | 8,51 | 8,40 | 8,41 | -0,83% | 345.417,00 |
| 12.04.2021 | 8,36 | 8,57 | 8,34 | 8,48 | 1,68% | 385.838,00 |
| 09.04.2021 | 8,33 | 8,43 | 8,28 | 8,34 | 0,00% | 317.589,00 |
| 08.04.2021 | 8,25 | 8,39 | 8,14 | 8,34 | 0,72% | 342.178,00 |
| 07.04.2021 | 8,30 | 8,41 | 8,20 | 8,28 | 0,12% | 337.237,00 |
| 06.04.2021 | 8,43 | 8,50 | 8,26 | 8,27 | -2,93% | 394.440,00 |
| 05.04.2021 | 8,73 | 8,83 | 8,40 | 8,52 | -0,93% | 319.878,00 |
| 01.04.2021 | 8,57 | 8,68 | 8,38 | 8,60 | 0,94% | 484.248,00 |
| 31.03.2021 | 8,59 | 8,80 | 8,49 | 8,52 | -1,27% | 440.680,00 |
| 30.03.2021 | 8,46 | 8,80 | 8,46 | 8,63 | 0,70% | 334.745,00 |
| 29.03.2021 | 8,61 | 8,94 | 8,55 | 8,57 | -1,61% | 311.875,00 |
| 26.03.2021 | 8,74 | 8,89 | 8,55 | 8,71 | 0,69% | 347.698,00 |
| 25.03.2021 | 8,27 | 8,72 | 8,22 | 8,65 | 2,73% | 584.093,00 |
| 24.03.2021 | 8,68 | 8,93 | 8,42 | 8,42 | -1,29% | 424.542,00 |
| 23.03.2021 | 8,75 | 8,80 | 8,28 | 8,53 | -3,18% | 389.877,00 |
| 22.03.2021 | 9,05 | 9,05 | 8,78 | 8,81 | -3,08% | 303.769,00 |
| 19.03.2021 | 8,99 | 9,17 | 8,62 | 9,09 | 1,11% | 970.555,00 |
| 18.03.2021 | 9,37 | 9,37 | 8,87 | 8,99 | -4,36% | 288.354,00 |
| 17.03.2021 | 9,20 | 9,42 | 9,13 | 9,40 | 2,29% | 324.958,00 |
| 16.03.2021 | 9,46 | 9,46 | 9,04 | 9,19 | -3,16% | 325.383,00 |
| 15.03.2021 | 9,35 | 9,49 | 9,25 | 9,49 | 1,28% | 289.751,00 |
| 12.03.2021 | 9,40 | 9,50 | 9,17 | 9,37 | -0,64% | 297.058,00 |
| 11.03.2021 | 9,38 | 9,48 | 8,93 | 9,43 | 0,64% | 339.345,00 |
| 10.03.2021 | 9,09 | 9,54 | 8,92 | 9,37 | 3,77% | 616.538,00 |
| 09.03.2021 | 9,01 | 9,31 | 8,79 | 9,03 | 1,12% | 627.543,00 |
| 08.03.2021 | 8,69 | 9,00 | 8,57 | 8,93 | 3,00% | 437.412,00 |
| 05.03.2021 | 8,78 | 8,83 | 8,05 | 8,67 | -0,91% | 672.173,00 |
| 04.03.2021 | 8,80 | 8,95 | 8,64 | 8,75 | -1,02% | 433.840,00 |
| 03.03.2021 | 8,60 | 8,91 | 8,58 | 8,84 | 3,27% | 562.288,00 |
| 02.03.2021 | 8,39 | 8,60 | 8,17 | 8,56 | 2,27% | 357.369,00 |
| 01.03.2021 | 8,57 | 8,65 | 8,13 | 8,37 | 1,45% | 365.921,00 |
| 26.02.2021 | 8,34 | 8,52 | 8,09 | 8,25 | -0,60% | 342.863,00 |
| 25.02.2021 | 9,00 | 9,00 | 8,00 | 8,30 | -7,16% | 886.302,00 |
| 24.02.2021 | 8,62 | 9,01 | 8,61 | 8,94 | 4,68% | 366.440,00 |
| 23.02.2021 | 8,68 | 8,79 | 8,38 | 8,54 | -1,95% | 298.703,00 |
| 22.02.2021 | 8,48 | 8,84 | 8,41 | 8,71 | 2,35% | 255.542,00 |
| 19.02.2021 | 8,31 | 8,63 | 8,29 | 8,51 | 3,40% | 228.702,00 |
| 18.02.2021 | 8,30 | 8,47 | 8,20 | 8,23 | -2,60% | 250.911,00 |
| 17.02.2021 | 8,62 | 8,66 | 8,32 | 8,45 | -2,76% | 237.440,00 |
| 16.02.2021 | 8,63 | 8,73 | 8,50 | 8,69 | 2,84% | 254.995,00 |
| 12.02.2021 | 8,50 | 8,50 | 8,33 | 8,45 | -1,17% | 288.478,00 |
| 11.02.2021 | 8,47 | 8,93 | 8,41 | 8,55 | 1,79% | 390.111,00 |
| 10.02.2021 | 8,48 | 8,74 | 8,38 | 8,40 | -1,29% | 304.494,00 |
| 09.02.2021 | 8,77 | 8,77 | 8,47 | 8,51 | -1,85% | 273.887,00 |
| 08.02.2021 | 8,45 | 8,67 | 8,40 | 8,67 | 3,21% | 243.544,00 |
| 05.02.2021 | 8,50 | 8,54 | 8,29 | 8,40 | 0,00% | 201.517,00 |
| 04.02.2021 | 8,24 | 8,46 | 8,24 | 8,40 | 2,94% | 71.102,00 |
| 03.02.2021 | 8,10 | 8,21 | 7,95 | 8,16 | -0,24% | 126.055,00 |
| 02.02.2021 | 8,19 | 8,23 | 8,08 | 8,18 | 1,24% | 71.951,00 |