15,970$
0,06%
Echtzeit-Aktienkurs CorePoint Lodging
Bid:
Ask:
Aktienkurse zur CorePoint Lodging Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2022 | 15,96 | 15,99 | 15,96 | 15,98 | 0,13% | 1.813.486,00 |
| 01.03.2022 | 15,97 | 15,98 | 15,92 | 15,96 | -0,06% | 4.855.694,00 |
| 28.02.2022 | 15,96 | 15,99 | 15,96 | 15,97 | 0,00% | 2.181.104,00 |
| 25.02.2022 | 15,96 | 15,99 | 15,96 | 15,97 | 0,06% | 1.132.573,00 |
| 24.02.2022 | 15,96 | 15,99 | 15,95 | 15,96 | 0,06% | 1.376.809,00 |
| 23.02.2022 | 15,95 | 15,97 | 15,94 | 15,95 | -0,06% | 1.576.347,00 |
| 22.02.2022 | 15,93 | 15,98 | 15,92 | 15,96 | 1,59% | 2.024.212,00 |
| 18.02.2022 | 15,69 | 15,71 | 15,67 | 15,71 | 0,06% | 1.048.961,00 |
| 17.02.2022 | 15,69 | 15,72 | 15,68 | 15,70 | -0,13% | 861.991,00 |
| 16.02.2022 | 15,68 | 15,72 | 15,67 | 15,72 | 0,38% | 1.661.423,00 |
| 15.02.2022 | 15,70 | 15,72 | 15,66 | 15,66 | -0,13% | 1.801.394,00 |
| 14.02.2022 | 15,72 | 15,72 | 15,66 | 15,68 | -0,25% | 1.598.991,00 |
| 11.02.2022 | 15,71 | 15,73 | 15,66 | 15,72 | 0,26% | 2.795.645,00 |
| 10.02.2022 | 15,72 | 15,77 | 15,68 | 15,68 | -0,32% | 3.345.057,00 |
| 09.02.2022 | 15,72 | 15,74 | 15,72 | 15,73 | 0,06% | 1.082.872,00 |
| 08.02.2022 | 15,73 | 15,74 | 15,71 | 15,72 | 0,06% | 910.621,00 |
| 07.02.2022 | 15,71 | 15,74 | 15,71 | 15,71 | 0,00% | 1.019.072,00 |
| 04.02.2022 | 15,70 | 15,75 | 15,69 | 15,71 | 0,00% | 1.259.119,00 |
| 03.02.2022 | 15,71 | 15,73 | 15,70 | 15,71 | -0,06% | 1.376.459,00 |
| 02.02.2022 | 15,72 | 15,73 | 15,70 | 15,72 | 0,13% | 2.235.040,00 |
| 01.02.2022 | 15,71 | 15,74 | 15,68 | 15,70 | -0,06% | 1.805.485,00 |
| 31.01.2022 | 15,70 | 15,74 | 15,66 | 15,71 | -0,06% | 1.664.315,00 |
| 28.01.2022 | 15,71 | 15,72 | 15,66 | 15,72 | 0,00% | 1.801.637,00 |
| 27.01.2022 | 15,65 | 15,76 | 15,65 | 15,72 | 0,38% | 2.056.232,00 |
| 26.01.2022 | 15,65 | 15,74 | 15,65 | 15,66 | 0,13% | 1.794.879,00 |
| 25.01.2022 | 15,64 | 15,69 | 15,62 | 15,64 | 0,00% | 1.217.927,00 |
| 24.01.2022 | 15,61 | 15,68 | 15,55 | 15,64 | 0,00% | 2.750.494,00 |
| 21.01.2022 | 15,66 | 15,67 | 15,64 | 15,64 | -0,13% | 3.300.902,00 |
| 20.01.2022 | 15,63 | 15,68 | 15,63 | 15,66 | 0,00% | 1.837.597,00 |
| 19.01.2022 | 15,65 | 15,68 | 15,65 | 15,66 | -0,06% | 1.290.242,00 |
| 18.01.2022 | 15,67 | 15,70 | 15,66 | 15,67 | -0,06% | 1.300.409,00 |
| 14.01.2022 | 15,67 | 15,69 | 15,66 | 15,68 | 0,00% | 1.126.740,00 |
| 13.01.2022 | 15,66 | 15,69 | 15,66 | 15,68 | 0,06% | 1.450.831,00 |
| 12.01.2022 | 15,69 | 15,69 | 15,64 | 15,67 | -0,13% | 1.755.121,00 |
| 11.01.2022 | 15,67 | 15,69 | 15,65 | 15,69 | 0,19% | 1.540.524,00 |
| 10.01.2022 | 15,65 | 15,69 | 15,64 | 15,66 | 0,06% | 1.455.015,00 |
| 07.01.2022 | 15,66 | 15,67 | 15,65 | 15,65 | -0,13% | 1.011.924,00 |
| 06.01.2022 | 15,68 | 15,68 | 15,65 | 15,67 | 0,00% | 1.007.070,00 |
| 05.01.2022 | 15,69 | 15,69 | 15,65 | 15,67 | 0,06% | 1.178.625,00 |
| 04.01.2022 | 15,69 | 15,70 | 15,65 | 15,66 | 0,00% | 668.167,00 |
| 03.01.2022 | 15,70 | 15,72 | 15,63 | 15,66 | -0,25% | 1.257.795,00 |
| 31.12.2021 | 15,68 | 15,72 | 15,67 | 15,70 | 0,19% | 490.273,00 |
| 30.12.2021 | 15,68 | 15,72 | 15,67 | 15,67 | 0,00% | 1.500.480,00 |
| 29.12.2021 | 15,67 | 15,71 | 15,64 | 15,67 | 0,13% | 633.002,00 |
| 28.12.2021 | 15,67 | 15,73 | 15,64 | 15,65 | -0,19% | 1.033.479,00 |
| 27.12.2021 | 15,66 | 15,70 | 15,65 | 15,68 | 0,06% | 902.098,00 |
| 23.12.2021 | 15,68 | 15,69 | 15,65 | 15,67 | 0,00% | 1.793.339,00 |
| 22.12.2021 | 15,64 | 15,70 | 15,62 | 15,67 | 0,32% | 993.653,00 |
| 21.12.2021 | 15,62 | 15,74 | 15,60 | 15,62 | 0,06% | 989.140,00 |
| 20.12.2021 | 15,48 | 15,68 | 15,45 | 15,61 | 0,90% | 1.467.156,00 |
| 17.12.2021 | 15,50 | 15,56 | 15,47 | 15,47 | -0,32% | 967.271,00 |
| 16.12.2021 | 15,50 | 15,57 | 15,47 | 15,52 | 0,13% | 1.162.611,00 |
| 15.12.2021 | 15,46 | 15,54 | 15,44 | 15,50 | 0,32% | 892.169,00 |
| 14.12.2021 | 15,46 | 15,49 | 15,43 | 15,45 | -0,06% | 745.301,00 |
| 13.12.2021 | 15,52 | 15,54 | 15,44 | 15,46 | -0,39% | 751.829,00 |
| 10.12.2021 | 15,51 | 15,56 | 15,48 | 15,52 | 0,06% | 655.948,00 |
| 09.12.2021 | 15,40 | 15,53 | 15,40 | 15,51 | 0,45% | 611.991,00 |
| 08.12.2021 | 15,42 | 15,45 | 15,39 | 15,44 | 0,19% | 326.722,00 |
| 07.12.2021 | 15,38 | 15,42 | 15,36 | 15,41 | 0,52% | 877.413,00 |
| 06.12.2021 | 15,35 | 15,40 | 15,32 | 15,33 | 0,13% | 807.200,00 |
| 03.12.2021 | 15,35 | 15,40 | 15,28 | 15,31 | -0,26% | 1.146.718,00 |
| 02.12.2021 | 15,32 | 15,41 | 15,32 | 15,35 | 0,39% | 1.044.383,00 |
| 01.12.2021 | 15,45 | 15,48 | 15,29 | 15,29 | -0,91% | 1.573.774,00 |
| 30.11.2021 | 15,45 | 15,50 | 15,26 | 15,43 | -0,26% | 2.561.545,00 |
| 29.11.2021 | 15,48 | 15,56 | 15,41 | 15,47 | -0,06% | 1.426.699,00 |
| 26.11.2021 | 15,56 | 15,58 | 15,43 | 15,48 | -0,32% | 1.153.458,00 |
| 24.11.2021 | 15,50 | 15,58 | 15,50 | 15,53 | 0,00% | 517.005,00 |
| 23.11.2021 | 15,53 | 15,64 | 15,48 | 15,53 | -0,32% | 667.619,00 |
| 22.11.2021 | 15,55 | 15,59 | 15,51 | 15,58 | 0,45% | 419.212,00 |
| 19.11.2021 | 15,58 | 15,58 | 15,50 | 15,51 | 0,00% | 754.138,00 |
| 18.11.2021 | 15,53 | 15,60 | 15,50 | 15,51 | -0,06% | 526.796,00 |
| 17.11.2021 | 15,60 | 15,61 | 15,50 | 15,52 | -0,32% | 511.944,00 |
| 16.11.2021 | 15,57 | 15,68 | 15,52 | 15,57 | 0,06% | 711.250,00 |
| 15.11.2021 | 15,59 | 15,70 | 15,55 | 15,56 | -0,06% | 420.950,00 |
| 12.11.2021 | 15,65 | 15,73 | 15,53 | 15,57 | -0,19% | 340.852,00 |
| 11.11.2021 | 15,77 | 15,79 | 15,56 | 15,60 | 0,00% | 466.043,00 |
| 10.11.2021 | 15,54 | 15,74 | 15,53 | 15,60 | 0,26% | 837.457,00 |
| 09.11.2021 | 15,54 | 15,59 | 15,51 | 15,56 | 0,00% | 1.285.293,00 |
| 08.11.2021 | 15,55 | 15,63 | 15,42 | 15,56 | -12,39% | 4.978.552,00 |
| 05.11.2021 | 17,69 | 18,12 | 17,40 | 17,76 | 1,54% | 209.337,00 |
| 04.11.2021 | 17,76 | 17,85 | 17,35 | 17,49 | -0,91% | 143.278,00 |
| 03.11.2021 | 17,31 | 18,15 | 17,31 | 17,65 | 1,38% | 229.328,00 |
| 02.11.2021 | 17,53 | 17,74 | 17,38 | 17,41 | 0,23% | 159.183,00 |
| 01.11.2021 | 17,32 | 17,50 | 16,90 | 17,37 | 0,75% | 204.403,00 |
| 29.10.2021 | 16,86 | 17,82 | 16,76 | 17,24 | 2,19% | 530.366,00 |
| 28.10.2021 | 15,86 | 16,91 | 15,82 | 16,87 | 7,11% | 286.199,00 |
| 27.10.2021 | 15,80 | 16,00 | 15,73 | 15,75 | -0,76% | 66.370,00 |
| 26.10.2021 | 16,10 | 16,15 | 15,85 | 15,87 | -1,43% | 95.082,00 |
| 25.10.2021 | 16,16 | 16,20 | 15,95 | 16,10 | 0,19% | 174.554,00 |
| 22.10.2021 | 15,91 | 16,24 | 15,91 | 16,07 | 1,07% | 95.420,00 |
| 21.10.2021 | 15,74 | 15,97 | 15,65 | 15,90 | 0,51% | 186.873,00 |
| 20.10.2021 | 15,60 | 16,00 | 15,49 | 15,82 | 1,74% | 201.772,00 |
| 19.10.2021 | 15,71 | 15,71 | 15,45 | 15,55 | -0,51% | 105.009,00 |
| 18.10.2021 | 15,52 | 15,98 | 15,38 | 15,63 | 0,19% | 126.443,00 |
| 15.10.2021 | 16,03 | 16,07 | 15,59 | 15,60 | -0,83% | 228.562,00 |
| 14.10.2021 | 15,44 | 15,87 | 15,27 | 15,73 | 2,34% | 139.237,00 |
| 13.10.2021 | 15,34 | 15,41 | 15,12 | 15,37 | -0,26% | 155.937,00 |
| 12.10.2021 | 15,30 | 15,49 | 15,20 | 15,41 | -0,39% | 91.672,00 |
| 11.10.2021 | 15,45 | 15,62 | 15,34 | 15,47 | -0,39% | 60.535,00 |
| 08.10.2021 | 15,50 | 15,85 | 15,27 | 15,53 | 0,13% | 232.820,00 |