19,280$
0,10%
Echtzeit-Aktienkurs Columbia Property Trust
Bid:
Ask:
Aktienkurse zur Columbia Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.12.2021 | 19,26 | 19,29 | 19,25 | 19,28 | 0,10% | 4.070.256,00 |
| 06.12.2021 | 19,24 | 19,27 | 19,24 | 19,26 | 0,16% | 3.025.988,00 |
| 03.12.2021 | 19,23 | 19,24 | 19,22 | 19,23 | 0,05% | 2.913.540,00 |
| 02.12.2021 | 19,22 | 19,24 | 19,21 | 19,22 | 0,05% | 8.342.179,00 |
| 01.12.2021 | 19,22 | 19,24 | 19,20 | 19,21 | 0,05% | 4.692.149,00 |
| 30.11.2021 | 19,20 | 19,22 | 19,19 | 19,20 | 0,37% | 6.173.726,00 |
| 29.11.2021 | 19,15 | 19,16 | 19,10 | 19,13 | 0,05% | 2.948.006,00 |
| 26.11.2021 | 19,15 | 19,16 | 19,06 | 19,12 | -0,21% | 1.868.046,00 |
| 24.11.2021 | 19,14 | 19,17 | 19,14 | 19,16 | 0,05% | 539.911,00 |
| 23.11.2021 | 19,15 | 19,18 | 19,15 | 19,15 | -0,05% | 813.588,00 |
| 22.11.2021 | 19,15 | 19,16 | 19,15 | 19,16 | 0,00% | 753.795,00 |
| 19.11.2021 | 19,16 | 19,17 | 19,15 | 19,16 | -0,05% | 630.725,00 |
| 18.11.2021 | 19,16 | 19,18 | 19,15 | 19,17 | 0,00% | 443.639,00 |
| 17.11.2021 | 19,15 | 19,17 | 19,12 | 19,17 | 0,00% | 440.201,00 |
| 16.11.2021 | 19,17 | 19,17 | 19,15 | 19,17 | 0,00% | 1.041.843,00 |
| 15.11.2021 | 19,15 | 19,17 | 19,15 | 19,17 | 0,10% | 953.527,00 |
| 12.11.2021 | 19,15 | 19,17 | 19,14 | 19,15 | 0,00% | 958.357,00 |
| 11.11.2021 | 19,16 | 19,16 | 19,14 | 19,15 | 0,00% | 618.636,00 |
| 10.11.2021 | 19,12 | 19,16 | 19,12 | 19,15 | 0,00% | 653.259,00 |
| 09.11.2021 | 19,12 | 19,16 | 19,08 | 19,15 | 0,21% | 1.659.688,00 |
| 08.11.2021 | 19,19 | 19,19 | 19,11 | 19,11 | -0,31% | 3.303.533,00 |
| 05.11.2021 | 19,18 | 19,19 | 19,14 | 19,17 | 0,10% | 569.723,00 |
| 04.11.2021 | 19,16 | 19,17 | 19,14 | 19,15 | -0,05% | 346.328,00 |
| 03.11.2021 | 19,15 | 19,17 | 19,14 | 19,16 | 0,05% | 867.032,00 |
| 02.11.2021 | 19,15 | 19,17 | 19,13 | 19,15 | -0,16% | 504.463,00 |
| 01.11.2021 | 19,15 | 19,18 | 19,13 | 19,18 | 0,05% | 684.675,00 |
| 29.10.2021 | 19,14 | 19,18 | 19,11 | 19,17 | 0,16% | 2.005.466,00 |
| 28.10.2021 | 19,14 | 19,14 | 19,13 | 19,14 | 0,00% | 722.344,00 |
| 27.10.2021 | 19,15 | 19,16 | 19,13 | 19,14 | -0,10% | 1.119.402,00 |
| 26.10.2021 | 19,15 | 19,17 | 19,13 | 19,16 | 0,05% | 660.960,00 |
| 25.10.2021 | 19,12 | 19,15 | 19,12 | 19,15 | 0,10% | 559.052,00 |
| 22.10.2021 | 19,12 | 19,17 | 19,12 | 19,13 | -0,05% | 403.819,00 |
| 21.10.2021 | 19,13 | 19,15 | 19,10 | 19,14 | -0,05% | 628.588,00 |
| 20.10.2021 | 19,14 | 19,15 | 19,11 | 19,15 | 0,05% | 643.877,00 |
| 19.10.2021 | 19,14 | 19,15 | 19,12 | 19,14 | -0,05% | 656.260,00 |
| 18.10.2021 | 19,12 | 19,15 | 19,12 | 19,15 | 0,05% | 806.131,00 |
| 15.10.2021 | 19,19 | 19,19 | 19,12 | 19,14 | -0,05% | 2.627.002,00 |
| 14.10.2021 | 19,15 | 19,17 | 19,13 | 19,15 | 0,00% | 651.088,00 |
| 13.10.2021 | 19,11 | 19,15 | 19,10 | 19,15 | 0,10% | 741.488,00 |
| 12.10.2021 | 19,13 | 19,15 | 19,08 | 19,13 | 0,05% | 654.101,00 |
| 11.10.2021 | 19,15 | 19,15 | 19,09 | 19,12 | -0,16% | 455.471,00 |
| 08.10.2021 | 19,13 | 19,15 | 19,10 | 19,15 | 0,05% | 398.785,00 |
| 07.10.2021 | 19,08 | 19,15 | 19,07 | 19,14 | 0,26% | 1.136.322,00 |
| 06.10.2021 | 19,10 | 19,11 | 19,05 | 19,09 | -0,16% | 1.570.438,00 |
| 05.10.2021 | 19,05 | 19,15 | 19,01 | 19,12 | 0,37% | 2.921.940,00 |
| 04.10.2021 | 19,04 | 19,06 | 19,03 | 19,05 | 0,11% | 1.293.221,00 |
| 01.10.2021 | 19,04 | 19,06 | 19,02 | 19,03 | 0,05% | 1.629.582,00 |
| 30.09.2021 | 19,03 | 19,05 | 19,01 | 19,02 | 0,05% | 2.476.432,00 |
| 29.09.2021 | 19,05 | 19,06 | 19,01 | 19,01 | 0,00% | 1.793.595,00 |
| 28.09.2021 | 19,02 | 19,06 | 19,01 | 19,01 | -0,05% | 4.013.505,00 |
| 27.09.2021 | 19,05 | 19,10 | 19,01 | 19,02 | 0,00% | 2.880.543,00 |
| 24.09.2021 | 19,06 | 19,09 | 19,00 | 19,02 | -0,21% | 8.816.002,00 |
| 23.09.2021 | 19,05 | 19,10 | 19,03 | 19,06 | 0,00% | 2.043.944,00 |
| 22.09.2021 | 19,04 | 19,09 | 19,03 | 19,06 | 0,11% | 3.241.553,00 |
| 21.09.2021 | 19,07 | 19,07 | 19,00 | 19,04 | 0,05% | 3.470.682,00 |
| 20.09.2021 | 19,00 | 19,06 | 18,97 | 19,03 | 0,16% | 4.022.638,00 |
| 17.09.2021 | 19,05 | 19,10 | 19,00 | 19,00 | -0,16% | 3.830.058,00 |
| 16.09.2021 | 19,05 | 19,08 | 19,03 | 19,03 | -0,10% | 3.252.691,00 |
| 15.09.2021 | 19,04 | 19,12 | 19,03 | 19,05 | -0,16% | 2.704.297,00 |
| 14.09.2021 | 19,09 | 19,10 | 19,02 | 19,08 | -0,05% | 2.847.620,00 |
| 13.09.2021 | 19,02 | 19,09 | 18,98 | 19,09 | 0,26% | 4.582.326,00 |
| 10.09.2021 | 19,02 | 19,06 | 18,98 | 19,04 | 0,16% | 7.475.089,00 |
| 09.09.2021 | 19,01 | 19,10 | 18,98 | 19,01 | 0,05% | 6.262.679,00 |
| 08.09.2021 | 19,03 | 19,08 | 19,00 | 19,00 | -0,26% | 9.420.985,00 |
| 07.09.2021 | 19,20 | 19,21 | 18,93 | 19,05 | 15,18% | 25.453.225,00 |
| 03.09.2021 | 16,65 | 16,68 | 16,42 | 16,54 | -1,14% | 252.898,00 |
| 02.09.2021 | 16,78 | 16,78 | 16,60 | 16,73 | -0,12% | 329.564,00 |
| 01.09.2021 | 16,78 | 16,93 | 16,68 | 16,75 | 0,18% | 316.331,00 |
| 31.08.2021 | 16,53 | 16,97 | 16,42 | 16,72 | -0,65% | 601.324,00 |
| 30.08.2021 | 17,21 | 17,25 | 16,70 | 16,83 | -1,98% | 408.860,00 |
| 27.08.2021 | 16,79 | 17,27 | 16,70 | 17,17 | 2,88% | 362.039,00 |
| 26.08.2021 | 16,64 | 16,85 | 16,64 | 16,69 | 0,24% | 493.601,00 |
| 25.08.2021 | 16,68 | 16,92 | 16,60 | 16,65 | -0,12% | 248.747,00 |
| 24.08.2021 | 16,80 | 16,88 | 16,63 | 16,67 | -0,60% | 444.754,00 |
| 23.08.2021 | 16,82 | 17,08 | 16,57 | 16,77 | 0,00% | 787.327,00 |
| 20.08.2021 | 16,98 | 17,10 | 16,67 | 16,77 | -1,58% | 646.273,00 |
| 19.08.2021 | 16,45 | 17,15 | 16,42 | 17,04 | 3,27% | 1.385.419,00 |
| 18.08.2021 | 16,30 | 16,60 | 16,30 | 16,50 | 0,79% | 619.238,00 |
| 17.08.2021 | 16,30 | 16,50 | 16,25 | 16,37 | -0,49% | 856.846,00 |
| 16.08.2021 | 16,31 | 16,55 | 16,25 | 16,45 | 0,49% | 459.251,00 |
| 13.08.2021 | 16,27 | 16,46 | 16,18 | 16,37 | 0,37% | 534.037,00 |
| 12.08.2021 | 16,39 | 16,41 | 15,98 | 16,31 | -0,18% | 941.449,00 |
| 11.08.2021 | 15,87 | 16,35 | 15,69 | 16,34 | 3,61% | 722.463,00 |
| 10.08.2021 | 15,60 | 15,81 | 15,51 | 15,77 | 0,70% | 873.091,00 |
| 09.08.2021 | 15,57 | 15,73 | 15,21 | 15,66 | -0,06% | 794.488,00 |
| 06.08.2021 | 15,82 | 16,10 | 15,60 | 15,67 | -0,51% | 507.283,00 |
| 05.08.2021 | 15,70 | 16,05 | 15,59 | 15,75 | 1,29% | 843.443,00 |
| 04.08.2021 | 15,82 | 15,90 | 15,47 | 15,55 | -2,93% | 570.196,00 |
| 03.08.2021 | 16,48 | 16,48 | 15,72 | 16,02 | -2,02% | 369.917,00 |
| 02.08.2021 | 16,75 | 16,93 | 16,17 | 16,35 | -1,92% | 571.662,00 |
| 30.07.2021 | 17,37 | 17,62 | 16,40 | 16,67 | -3,19% | 963.011,00 |
| 29.07.2021 | 17,42 | 17,62 | 17,22 | 17,22 | -0,40% | 511.920,00 |
| 28.07.2021 | 17,30 | 17,49 | 17,02 | 17,29 | -0,06% | 307.778,00 |
| 27.07.2021 | 17,15 | 17,44 | 17,07 | 17,30 | 0,12% | 328.257,00 |
| 26.07.2021 | 17,14 | 17,38 | 17,06 | 17,28 | 1,17% | 317.171,00 |
| 23.07.2021 | 17,12 | 17,18 | 16,79 | 17,08 | 0,65% | 280.253,00 |
| 22.07.2021 | 17,22 | 17,32 | 16,88 | 16,97 | -2,42% | 520.594,00 |
| 21.07.2021 | 17,07 | 17,62 | 17,05 | 17,39 | 2,60% | 411.595,00 |
| 20.07.2021 | 16,50 | 17,10 | 16,46 | 16,95 | 3,04% | 846.685,00 |
| 19.07.2021 | 16,95 | 17,07 | 16,32 | 16,45 | -4,19% | 447.566,00 |