Echtzeit-Aktienkurs Liberty Property Trust
Bid:
Ask:
Aktienkurse zur Liberty Property Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.02.2020 | 62,90 | 63,14 | 61,77 | 61,95 | -1,12% | 43.500.227,00 |
| 31.01.2020 | 64,71 | 64,71 | 62,43 | 62,65 | -3,44% | 544.229,00 |
| 30.01.2020 | 64,75 | 65,38 | 64,50 | 64,88 | -0,23% | 1.212.232,00 |
| 29.01.2020 | 64,56 | 65,16 | 64,27 | 65,03 | 0,87% | 605.475,00 |
| 28.01.2020 | 64,25 | 64,76 | 64,21 | 64,47 | 0,58% | 525.978,00 |
| 27.01.2020 | 64,45 | 64,84 | 64,00 | 64,10 | -1,17% | 637.949,00 |
| 24.01.2020 | 64,59 | 65,26 | 64,46 | 64,86 | 0,50% | 558.594,00 |
| 23.01.2020 | 63,28 | 64,59 | 62,84 | 64,54 | 1,78% | 1.122.030,00 |
| 22.01.2020 | 64,50 | 64,98 | 63,23 | 63,41 | -1,48% | 713.856,00 |
| 21.01.2020 | 63,55 | 64,48 | 63,46 | 64,36 | 1,27% | 1.185.341,00 |
| 17.01.2020 | 62,94 | 63,90 | 62,94 | 63,55 | 0,95% | 1.012.065,00 |
| 16.01.2020 | 62,19 | 62,97 | 62,19 | 62,95 | 1,22% | 1.492.188,00 |
| 15.01.2020 | 61,20 | 62,35 | 61,20 | 62,19 | 1,90% | 1.487.944,00 |
| 14.01.2020 | 61,77 | 61,77 | 60,88 | 61,03 | -1,34% | 1.426.905,00 |
| 13.01.2020 | 60,34 | 61,88 | 60,34 | 61,86 | 2,67% | 1.302.613,00 |
| 10.01.2020 | 60,04 | 60,47 | 59,98 | 60,25 | 0,48% | 2.120.400,00 |
| 09.01.2020 | 60,01 | 60,54 | 59,82 | 59,96 | 0,00% | 949.754,00 |
| 08.01.2020 | 59,77 | 60,15 | 59,41 | 59,96 | 0,50% | 1.289.356,00 |
| 07.01.2020 | 59,82 | 59,95 | 59,26 | 59,66 | -0,57% | 797.121,00 |
| 06.01.2020 | 60,27 | 60,41 | 59,93 | 60,00 | -0,58% | 1.488.196,00 |
| 03.01.2020 | 59,21 | 60,56 | 59,09 | 60,35 | 1,28% | 911.609,00 |
| 02.01.2020 | 60,13 | 60,46 | 59,16 | 59,59 | -0,77% | 1.159.785,00 |
| 31.12.2019 | 59,80 | 60,15 | 59,62 | 60,05 | -0,25% | 942.532,00 |
| 30.12.2019 | 59,94 | 60,36 | 59,85 | 60,20 | 0,22% | 786.787,00 |
| 27.12.2019 | 60,23 | 60,34 | 59,93 | 60,07 | 0,15% | 715.899,00 |
| 26.12.2019 | 59,56 | 60,06 | 59,56 | 59,98 | 0,79% | 356.299,00 |
| 24.12.2019 | 59,43 | 59,73 | 59,29 | 59,51 | 0,30% | 488.477,00 |
| 23.12.2019 | 59,68 | 59,92 | 59,27 | 59,33 | -0,52% | 1.821.157,00 |
| 20.12.2019 | 59,55 | 60,03 | 59,39 | 59,64 | 0,83% | 1.929.082,00 |
| 19.12.2019 | 59,08 | 59,41 | 59,03 | 59,15 | -0,19% | 1.775.453,00 |
| 18.12.2019 | 58,98 | 59,50 | 58,76 | 59,26 | 0,66% | 1.453.316,00 |
| 17.12.2019 | 59,50 | 59,52 | 58,75 | 58,87 | -1,06% | 1.680.604,00 |
| 16.12.2019 | 59,85 | 60,09 | 58,88 | 59,50 | -0,32% | 1.685.671,00 |
| 13.12.2019 | 59,96 | 60,11 | 59,07 | 59,69 | -0,42% | 1.189.568,00 |
| 12.12.2019 | 60,51 | 60,85 | 59,65 | 59,94 | -0,97% | 1.688.148,00 |
| 11.12.2019 | 61,40 | 61,59 | 60,27 | 60,53 | -1,56% | 1.333.660,00 |
| 10.12.2019 | 61,61 | 62,15 | 61,28 | 61,49 | -0,10% | 729.616,00 |
| 09.12.2019 | 61,64 | 61,91 | 61,41 | 61,55 | -0,11% | 930.290,00 |
| 06.12.2019 | 61,57 | 61,96 | 61,52 | 61,62 | 0,15% | 1.570.418,00 |
| 05.12.2019 | 61,32 | 61,55 | 60,97 | 61,53 | 0,23% | 820.533,00 |
| 04.12.2019 | 60,95 | 61,69 | 60,90 | 61,39 | 0,49% | 1.081.008,00 |
| 03.12.2019 | 60,47 | 61,20 | 60,34 | 61,09 | 0,76% | 1.268.386,00 |
| 02.12.2019 | 61,57 | 61,80 | 60,62 | 60,63 | -1,61% | 1.368.736,00 |
| 29.11.2019 | 62,18 | 62,53 | 61,62 | 61,62 | -0,98% | 828.706,00 |
| 27.11.2019 | 61,85 | 62,45 | 61,67 | 62,23 | 0,52% | 1.382.278,00 |
| 26.11.2019 | 61,22 | 62,23 | 61,14 | 61,91 | 1,21% | 5.027.391,00 |
| 25.11.2019 | 61,39 | 61,68 | 61,05 | 61,17 | 0,21% | 1.490.042,00 |
| 22.11.2019 | 61,55 | 61,55 | 60,52 | 61,04 | -0,29% | 695.306,00 |
| 21.11.2019 | 61,46 | 61,65 | 60,95 | 61,22 | -0,78% | 1.356.622,00 |
| 20.11.2019 | 61,15 | 61,80 | 61,04 | 61,70 | 0,65% | 1.310.160,00 |
| 19.11.2019 | 60,77 | 61,48 | 60,56 | 61,30 | 1,09% | 1.490.057,00 |
| 18.11.2019 | 60,13 | 60,94 | 60,09 | 60,64 | 0,86% | 690.239,00 |
| 15.11.2019 | 60,04 | 60,43 | 59,91 | 60,12 | 0,13% | 1.526.764,00 |
| 14.11.2019 | 59,37 | 60,10 | 59,37 | 60,04 | 1,32% | 751.610,00 |
| 13.11.2019 | 58,30 | 59,43 | 58,26 | 59,26 | 1,42% | 905.500,00 |
| 12.11.2019 | 58,86 | 59,66 | 58,35 | 58,43 | -0,75% | 1.370.028,00 |
| 11.11.2019 | 58,52 | 59,01 | 58,49 | 58,87 | 0,29% | 1.329.095,00 |
| 08.11.2019 | 58,54 | 59,17 | 58,54 | 58,70 | -0,10% | 1.191.864,00 |
| 07.11.2019 | 58,74 | 59,07 | 58,53 | 58,76 | -0,31% | 1.538.596,00 |
| 06.11.2019 | 58,26 | 59,16 | 58,26 | 58,94 | 1,52% | 1.843.041,00 |
| 05.11.2019 | 58,89 | 58,98 | 57,29 | 58,06 | -1,73% | 3.866.512,00 |
| 04.11.2019 | 58,95 | 59,24 | 58,61 | 59,08 | 0,03% | 2.361.577,00 |
| 01.11.2019 | 59,29 | 59,89 | 58,68 | 59,06 | -0,02% | 2.025.379,00 |
| 31.10.2019 | 59,14 | 59,97 | 59,03 | 59,07 | 0,02% | 3.216.864,00 |
| 30.10.2019 | 58,25 | 59,09 | 58,19 | 59,06 | 1,30% | 3.512.779,00 |
| 29.10.2019 | 57,51 | 58,72 | 57,51 | 58,30 | 1,39% | 5.551.339,00 |
| 28.10.2019 | 58,80 | 59,34 | 57,50 | 57,50 | 13,70% | 19.705.586,00 |
| 25.10.2019 | 50,84 | 51,06 | 50,49 | 50,57 | -0,51% | 824.231,00 |
| 24.10.2019 | 50,56 | 50,90 | 50,17 | 50,83 | 1,13% | 634.298,00 |
| 23.10.2019 | 50,34 | 50,45 | 49,79 | 50,26 | -0,06% | 813.821,00 |
| 22.10.2019 | 51,07 | 51,07 | 50,20 | 50,29 | -1,28% | 583.726,00 |
| 21.10.2019 | 50,70 | 51,02 | 50,57 | 50,94 | 0,35% | 632.821,00 |
| 18.10.2019 | 50,62 | 50,89 | 50,42 | 50,76 | 0,44% | 563.442,00 |
| 17.10.2019 | 50,54 | 50,73 | 50,34 | 50,54 | 0,10% | 668.180,00 |
| 16.10.2019 | 50,84 | 51,11 | 50,08 | 50,49 | -0,79% | 684.067,00 |
| 15.10.2019 | 50,98 | 51,24 | 50,66 | 50,89 | 0,08% | 924.430,00 |
| 14.10.2019 | 51,16 | 51,16 | 50,64 | 50,85 | -0,29% | 554.486,00 |
| 11.10.2019 | 51,00 | 51,62 | 50,64 | 51,00 | 0,31% | 740.046,00 |
| 10.10.2019 | 50,90 | 51,23 | 50,63 | 50,84 | -0,02% | 1.146.030,00 |
| 09.10.2019 | 51,40 | 51,46 | 50,77 | 50,85 | -0,70% | 1.422.167,00 |
| 08.10.2019 | 51,18 | 51,42 | 50,40 | 51,21 | -0,41% | 1.437.637,00 |
| 07.10.2019 | 51,00 | 51,62 | 50,72 | 51,42 | 0,74% | 799.617,00 |
| 04.10.2019 | 51,45 | 51,81 | 50,98 | 51,04 | -0,70% | 1.039.731,00 |
| 03.10.2019 | 50,96 | 51,72 | 50,75 | 51,40 | 0,69% | 703.701,00 |
| 02.10.2019 | 50,62 | 51,06 | 50,29 | 51,05 | 0,83% | 783.398,00 |
| 01.10.2019 | 51,35 | 51,45 | 50,35 | 50,63 | -1,36% | 808.617,00 |
| 30.09.2019 | 51,21 | 51,57 | 51,13 | 51,33 | -0,41% | 952.700,00 |
| 27.09.2019 | 51,59 | 51,90 | 51,21 | 51,54 | 0,31% | 942.788,00 |
| 26.09.2019 | 51,36 | 51,48 | 51,03 | 51,38 | 0,27% | 669.989,00 |
| 25.09.2019 | 50,96 | 51,33 | 50,86 | 51,24 | 0,61% | 532.310,00 |
| 24.09.2019 | 51,46 | 51,68 | 50,84 | 50,93 | -0,64% | 887.503,00 |
| 23.09.2019 | 50,79 | 51,43 | 50,60 | 51,26 | 0,99% | 700.185,00 |
| 20.09.2019 | 51,18 | 51,41 | 50,70 | 50,76 | -0,72% | 2.201.275,00 |
| 19.09.2019 | 51,26 | 51,37 | 51,00 | 51,13 | 0,14% | 705.200,00 |
| 18.09.2019 | 51,56 | 51,57 | 50,74 | 51,06 | -0,55% | 1.187.411,00 |
| 17.09.2019 | 51,22 | 51,71 | 51,18 | 51,34 | -0,08% | 905.118,00 |
| 16.09.2019 | 50,80 | 51,56 | 50,74 | 51,38 | 1,24% | 646.154,00 |
| 13.09.2019 | 51,21 | 51,42 | 50,50 | 50,75 | -1,19% | 1.002.127,00 |
| 12.09.2019 | 51,16 | 51,61 | 51,00 | 51,36 | 1,32% | 937.779,00 |
| 11.09.2019 | 51,01 | 51,01 | 50,06 | 50,69 | -0,76% | 1.110.227,00 |