Echtzeit-Aktienkurs Colony Capital Inc.
Bid:
Ask:
Aktienkurse zur Colony Capital Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.06.2021 | 8,11 | 8,70 | 8,06 | 8,50 | 6,52% | 7.108.131,00 |
| 18.06.2021 | 7,91 | 8,19 | 7,89 | 7,98 | -0,62% | 12.751.309,00 |
| 17.06.2021 | 7,98 | 8,07 | 7,85 | 8,03 | 0,88% | 2.630.742,00 |
| 16.06.2021 | 7,81 | 7,97 | 7,73 | 7,96 | 1,53% | 2.874.365,00 |
| 15.06.2021 | 7,86 | 7,93 | 7,63 | 7,84 | -0,76% | 3.058.865,00 |
| 14.06.2021 | 7,95 | 8,01 | 7,83 | 7,90 | -0,50% | 2.248.189,00 |
| 11.06.2021 | 8,01 | 8,06 | 7,86 | 7,94 | -1,24% | 2.108.813,00 |
| 10.06.2021 | 8,25 | 8,27 | 8,02 | 8,04 | -1,83% | 3.011.002,00 |
| 09.06.2021 | 7,90 | 8,24 | 7,85 | 8,19 | 3,28% | 7.285.546,00 |
| 08.06.2021 | 7,63 | 8,10 | 7,45 | 7,93 | 5,03% | 6.769.435,00 |
| 07.06.2021 | 7,35 | 7,61 | 7,28 | 7,55 | 3,14% | 5.271.245,00 |
| 04.06.2021 | 7,10 | 7,55 | 7,09 | 7,32 | 4,42% | 10.328.433,00 |
| 03.06.2021 | 7,12 | 7,12 | 6,91 | 7,01 | -1,82% | 3.400.085,00 |
| 02.06.2021 | 6,97 | 7,15 | 6,88 | 7,14 | 2,73% | 2.499.275,00 |
| 01.06.2021 | 6,90 | 6,97 | 6,82 | 6,95 | 1,16% | 2.114.447,00 |
| 28.05.2021 | 7,03 | 7,06 | 6,84 | 6,87 | -2,14% | 2.134.371,00 |
| 27.05.2021 | 6,91 | 7,10 | 6,82 | 7,02 | 3,39% | 4.794.793,00 |
| 26.05.2021 | 6,71 | 6,84 | 6,63 | 6,79 | 1,65% | 1.797.647,00 |
| 25.05.2021 | 6,93 | 6,93 | 6,68 | 6,68 | -2,05% | 2.594.024,00 |
| 24.05.2021 | 6,71 | 6,85 | 6,66 | 6,82 | 2,10% | 2.176.315,00 |
| 21.05.2021 | 6,66 | 6,78 | 6,64 | 6,68 | 2,30% | 1.812.428,00 |
| 20.05.2021 | 6,40 | 6,53 | 6,32 | 6,53 | 1,87% | 1.845.857,00 |
| 19.05.2021 | 6,42 | 6,44 | 6,31 | 6,41 | -1,99% | 3.412.073,00 |
| 18.05.2021 | 6,59 | 6,73 | 6,52 | 6,54 | -0,15% | 1.541.525,00 |
| 17.05.2021 | 6,50 | 6,64 | 6,35 | 6,55 | 0,46% | 1.977.835,00 |
| 14.05.2021 | 6,34 | 6,57 | 6,31 | 6,52 | 4,32% | 3.184.855,00 |
| 13.05.2021 | 6,27 | 6,46 | 6,18 | 6,25 | -0,16% | 3.529.440,00 |
| 12.05.2021 | 6,51 | 6,56 | 6,23 | 6,26 | -3,84% | 3.333.556,00 |
| 11.05.2021 | 6,50 | 6,64 | 6,38 | 6,51 | -1,36% | 4.827.863,00 |
| 10.05.2021 | 6,99 | 7,07 | 6,60 | 6,60 | -5,71% | 4.117.772,00 |
| 07.05.2021 | 6,93 | 7,05 | 6,85 | 7,00 | 1,74% | 2.591.118,00 |
| 06.05.2021 | 7,00 | 7,05 | 6,76 | 6,88 | -1,99% | 4.056.900,00 |
| 05.05.2021 | 7,00 | 7,15 | 7,01 | 7,02 | 0,29% | 1.553.092,00 |
| 04.05.2021 | 7,06 | 7,08 | 6,93 | 7,00 | -1,55% | 2.664.094,00 |
| 03.05.2021 | 7,10 | 7,16 | 6,98 | 7,11 | 1,57% | 1.927.120,00 |
| 30.04.2021 | 7,00 | 7,02 | 6,86 | 7,00 | -0,28% | 3.404.537,00 |
| 29.04.2021 | 7,13 | 7,21 | 6,93 | 7,02 | -1,40% | 1.879.014,00 |
| 28.04.2021 | 7,10 | 7,22 | 7,07 | 7,12 | 0,14% | 2.329.659,00 |
| 27.04.2021 | 6,91 | 7,12 | 6,84 | 7,11 | 3,04% | 2.537.674,00 |
| 26.04.2021 | 6,98 | 7,04 | 6,87 | 6,90 | -0,14% | 1.769.387,00 |
| 23.04.2021 | 6,81 | 7,07 | 6,70 | 6,91 | 2,52% | 7.092.867,00 |
| 22.04.2021 | 6,65 | 6,89 | 6,58 | 6,74 | 2,74% | 3.529.881,00 |
| 21.04.2021 | 6,60 | 6,73 | 6,43 | 6,56 | -1,35% | 4.999.477,00 |
| 20.04.2021 | 6,84 | 6,85 | 6,46 | 6,65 | -2,78% | 3.113.860,00 |
| 19.04.2021 | 6,75 | 6,86 | 6,64 | 6,84 | 0,59% | 2.531.878,00 |
| 16.04.2021 | 6,82 | 6,96 | 6,78 | 6,80 | 0,59% | 2.035.524,00 |
| 15.04.2021 | 6,78 | 6,79 | 6,66 | 6,76 | 0,90% | 1.768.998,00 |
| 14.04.2021 | 6,70 | 6,85 | 6,67 | 6,70 | 0,15% | 1.930.861,00 |
| 13.04.2021 | 6,73 | 6,76 | 6,52 | 6,69 | 0,30% | 1.795.455,00 |
| 12.04.2021 | 6,70 | 6,75 | 6,56 | 6,67 | -0,74% | 1.066.984,00 |
| 09.04.2021 | 6,74 | 6,77 | 6,59 | 6,72 | -0,59% | 1.582.991,00 |
| 08.04.2021 | 6,70 | 6,83 | 6,65 | 6,76 | 0,90% | 2.771.790,00 |
| 07.04.2021 | 6,80 | 6,89 | 6,66 | 6,70 | -1,47% | 1.706.746,00 |
| 06.04.2021 | 6,71 | 6,90 | 6,70 | 6,80 | 1,34% | 2.534.086,00 |
| 05.04.2021 | 6,76 | 6,86 | 6,65 | 6,71 | -0,15% | 2.994.627,00 |
| 01.04.2021 | 6,54 | 6,72 | 6,50 | 6,72 | 3,70% | 2.441.833,00 |
| 31.03.2021 | 6,39 | 6,58 | 6,37 | 6,48 | 1,41% | 4.667.392,00 |
| 30.03.2021 | 6,17 | 6,42 | 6,15 | 6,39 | 3,90% | 2.302.055,00 |
| 29.03.2021 | 6,21 | 6,31 | 6,01 | 6,15 | -1,28% | 2.868.363,00 |
| 26.03.2021 | 6,42 | 6,46 | 6,11 | 6,23 | -2,20% | 1.865.334,00 |
| 25.03.2021 | 5,97 | 6,41 | 5,79 | 6,37 | 5,12% | 3.285.972,00 |
| 24.03.2021 | 6,30 | 6,48 | 6,06 | 6,06 | -2,73% | 2.352.369,00 |
| 23.03.2021 | 6,50 | 6,58 | 6,16 | 6,23 | -5,03% | 1.926.769,00 |
| 22.03.2021 | 6,68 | 6,69 | 6,41 | 6,56 | -2,09% | 2.493.669,00 |
| 19.03.2021 | 6,49 | 6,75 | 6,35 | 6,70 | 3,55% | 6.606.873,00 |
| 18.03.2021 | 6,70 | 6,74 | 6,41 | 6,47 | -4,15% | 2.304.914,00 |
| 17.03.2021 | 6,58 | 6,79 | 6,48 | 6,75 | 1,96% | 3.083.273,00 |
| 16.03.2021 | 6,70 | 6,82 | 6,56 | 6,62 | -1,63% | 2.476.850,00 |
| 15.03.2021 | 6,93 | 7,00 | 6,64 | 6,73 | -3,44% | 4.435.264,00 |
| 12.03.2021 | 6,80 | 6,97 | 6,77 | 6,97 | 2,50% | 3.281.604,00 |
| 11.03.2021 | 6,65 | 6,85 | 6,53 | 6,80 | 1,80% | 4.219.764,00 |
| 10.03.2021 | 6,59 | 6,91 | 6,56 | 6,68 | 0,00% | 5.010.737,00 |
| 09.03.2021 | 6,56 | 6,87 | 6,26 | 6,68 | 7,40% | 8.104.549,00 |
| 08.03.2021 | 6,02 | 6,37 | 6,02 | 6,22 | 3,67% | 5.019.100,00 |
| 05.03.2021 | 5,95 | 6,02 | 5,70 | 6,00 | 3,27% | 5.305.494,00 |
| 04.03.2021 | 5,89 | 6,05 | 5,64 | 5,81 | -1,53% | 6.193.709,00 |
| 03.03.2021 | 5,93 | 6,02 | 5,87 | 5,90 | -0,84% | 3.277.286,00 |
| 02.03.2021 | 6,07 | 6,13 | 5,95 | 5,95 | -2,30% | 1.881.767,00 |
| 01.03.2021 | 6,08 | 6,19 | 6,05 | 6,09 | 2,87% | 2.831.046,00 |
| 26.02.2021 | 5,96 | 6,06 | 5,81 | 5,92 | 1,20% | 4.361.506,00 |
| 25.02.2021 | 6,04 | 6,16 | 5,73 | 5,85 | -4,26% | 5.289.240,00 |
| 24.02.2021 | 5,71 | 6,13 | 5,69 | 6,11 | 7,01% | 9.115.834,00 |
| 23.02.2021 | 5,89 | 5,91 | 5,59 | 5,71 | -3,22% | 5.485.218,00 |
| 22.02.2021 | 5,60 | 5,97 | 5,59 | 5,90 | 5,73% | 9.777.668,00 |
| 19.02.2021 | 5,29 | 5,63 | 5,28 | 5,58 | 6,29% | 4.442.097,00 |
| 18.02.2021 | 5,28 | 5,45 | 5,22 | 5,25 | -0,76% | 5.338.553,00 |
| 17.02.2021 | 5,40 | 5,40 | 5,25 | 5,29 | -2,58% | 3.120.824,00 |
| 16.02.2021 | 5,56 | 5,58 | 5,40 | 5,43 | -1,45% | 2.166.569,00 |
| 12.02.2021 | 5,53 | 5,58 | 5,47 | 5,51 | -0,90% | 2.068.741,00 |
| 11.02.2021 | 5,60 | 5,69 | 5,46 | 5,56 | -0,54% | 2.322.447,00 |
| 10.02.2021 | 5,61 | 5,82 | 5,56 | 5,59 | 0,90% | 4.008.599,00 |
| 09.02.2021 | 5,58 | 5,65 | 5,48 | 5,54 | -0,18% | 2.384.800,00 |
| 08.02.2021 | 5,44 | 5,56 | 5,40 | 5,55 | 2,02% | 4.140.872,00 |
| 05.02.2021 | 5,39 | 5,49 | 5,30 | 5,44 | 2,26% | 3.184.722,00 |
| 04.02.2021 | 5,05 | 5,33 | 5,05 | 5,32 | 5,35% | 786.696,00 |
| 03.02.2021 | 4,94 | 5,09 | 4,89 | 5,05 | 1,61% | 1.088.068,00 |
| 02.02.2021 | 5,01 | 5,09 | 4,94 | 4,97 | -1,00% | 931.457,00 |
| 01.02.2021 | 5,00 | 5,08 | 4,88 | 5,02 | 1,21% | 770.685,00 |
| 29.01.2021 | 4,83 | 5,11 | 4,77 | 4,96 | 1,22% | 1.054.749,00 |
| 28.01.2021 | 4,48 | 4,91 | 4,40 | 4,90 | 10,61% | 1.026.056,00 |