0,475$
-80,13%
Echtzeit-Aktienkurs Pennsylvania Real Investment Trust
Bid:
Ask:
Aktienkurse zur Pennsylvania Real Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2022 | 2,40 | 2,51 | 2,36 | 2,39 | -0,42% | 24.581,00 |
| 14.12.2022 | 2,49 | 2,60 | 2,40 | 2,40 | -8,05% | 58.141,00 |
| 13.12.2022 | 2,73 | 2,73 | 2,50 | 2,61 | 1,95% | 39.851,00 |
| 12.12.2022 | 2,68 | 2,70 | 2,54 | 2,56 | -1,54% | 21.081,00 |
| 09.12.2022 | 2,55 | 2,76 | 2,52 | 2,60 | -2,62% | 24.319,00 |
| 08.12.2022 | 2,43 | 2,78 | 2,34 | 2,67 | 16,09% | 183.939,00 |
| 07.12.2022 | 2,38 | 2,43 | 2,30 | 2,30 | -3,77% | 22.091,00 |
| 06.12.2022 | 2,46 | 2,67 | 2,37 | 2,39 | -4,40% | 46.228,00 |
| 05.12.2022 | 2,57 | 2,60 | 2,46 | 2,50 | -4,94% | 48.541,00 |
| 02.12.2022 | 2,67 | 2,68 | 2,60 | 2,63 | -1,50% | 30.659,00 |
| 01.12.2022 | 2,46 | 2,68 | 2,42 | 2,67 | 8,32% | 44.610,00 |
| 30.11.2022 | 2,47 | 2,55 | 2,44 | 2,47 | -0,20% | 14.021,00 |
| 29.11.2022 | 2,59 | 2,68 | 2,41 | 2,47 | -5,36% | 37.270,00 |
| 28.11.2022 | 2,55 | 2,71 | 2,48 | 2,61 | 0,00% | 95.283,00 |
| 25.11.2022 | 2,55 | 2,61 | 2,37 | 2,61 | 2,35% | 71.583,00 |
| 23.11.2022 | 2,50 | 2,83 | 2,50 | 2,55 | 2,82% | 95.287,00 |
| 22.11.2022 | 2,54 | 2,65 | 2,44 | 2,48 | 0,81% | 65.386,00 |
| 21.11.2022 | 2,81 | 2,85 | 2,43 | 2,46 | -9,56% | 40.803,00 |
| 18.11.2022 | 2,83 | 2,88 | 2,61 | 2,72 | -3,20% | 58.116,00 |
| 17.11.2022 | 2,85 | 2,95 | 2,76 | 2,81 | -3,44% | 42.509,00 |
| 16.11.2022 | 3,42 | 3,42 | 2,84 | 2,91 | -12,87% | 50.381,00 |
| 15.11.2022 | 3,15 | 3,56 | 3,15 | 3,34 | 4,05% | 35.048,00 |
| 14.11.2022 | 3,40 | 3,56 | 3,15 | 3,21 | -10,34% | 41.163,00 |
| 11.11.2022 | 3,04 | 3,59 | 2,97 | 3,58 | 26,06% | 116.134,00 |
| 10.11.2022 | 2,77 | 3,19 | 2,76 | 2,84 | -0,35% | 107.153,00 |
| 09.11.2022 | 3,02 | 3,10 | 2,80 | 2,85 | -8,95% | 73.731,00 |
| 08.11.2022 | 3,04 | 3,35 | 3,04 | 3,13 | 0,00% | 45.238,00 |
| 07.11.2022 | 3,26 | 3,41 | 3,08 | 3,13 | -4,86% | 38.017,00 |
| 04.11.2022 | 3,57 | 3,57 | 3,24 | 3,29 | -5,19% | 17.727,00 |
| 03.11.2022 | 3,56 | 3,65 | 3,41 | 3,47 | -2,53% | 14.005,00 |
| 02.11.2022 | 3,60 | 3,68 | 3,51 | 3,56 | -1,39% | 22.674,00 |
| 01.11.2022 | 4,19 | 4,20 | 3,61 | 3,61 | -9,75% | 38.686,00 |
| 31.10.2022 | 3,67 | 4,10 | 3,58 | 4,00 | 11,73% | 69.458,00 |
| 28.10.2022 | 2,99 | 3,70 | 2,83 | 3,58 | 19,73% | 65.012,00 |
| 27.10.2022 | 2,87 | 3,03 | 2,81 | 2,99 | 3,82% | 18.341,00 |
| 26.10.2022 | 2,92 | 2,95 | 2,88 | 2,88 | -2,70% | 7.256,00 |
| 25.10.2022 | 2,99 | 2,99 | 2,83 | 2,96 | 1,02% | 14.585,00 |
| 24.10.2022 | 2,90 | 2,99 | 2,86 | 2,93 | 1,03% | 12.033,00 |
| 21.10.2022 | 2,60 | 3,14 | 2,54 | 2,90 | 9,43% | 46.248,00 |
| 20.10.2022 | 2,78 | 2,78 | 2,59 | 2,65 | -2,57% | 18.610,00 |
| 19.10.2022 | 2,73 | 2,80 | 2,72 | 2,72 | -2,51% | 9.025,00 |
| 18.10.2022 | 2,85 | 2,89 | 2,73 | 2,79 | 4,10% | 13.280,00 |
| 17.10.2022 | 2,85 | 2,94 | 2,68 | 2,68 | -5,96% | 28.592,00 |
| 14.10.2022 | 2,76 | 2,85 | 2,67 | 2,85 | 2,52% | 10.235,00 |
| 13.10.2022 | 2,65 | 2,90 | 2,65 | 2,78 | 0,72% | 16.431,00 |
| 12.10.2022 | 2,70 | 2,79 | 2,66 | 2,76 | -3,16% | 22.031,00 |
| 11.10.2022 | 2,89 | 2,90 | 2,73 | 2,85 | -3,72% | 7.327,00 |
| 10.10.2022 | 2,90 | 2,98 | 2,75 | 2,96 | 8,82% | 55.580,00 |
| 07.10.2022 | 2,99 | 3,00 | 2,66 | 2,72 | -6,53% | 36.598,00 |
| 06.10.2022 | 2,85 | 2,93 | 2,85 | 2,91 | -1,02% | 10.501,00 |
| 05.10.2022 | 2,96 | 3,04 | 2,86 | 2,94 | -3,61% | 9.887,00 |
| 04.10.2022 | 2,68 | 3,05 | 2,68 | 3,05 | 12,96% | 41.721,00 |
| 03.10.2022 | 3,09 | 3,09 | 2,65 | 2,70 | -7,22% | 44.579,00 |
| 30.09.2022 | 3,00 | 3,17 | 2,90 | 2,91 | -5,83% | 55.857,00 |
| 29.09.2022 | 3,46 | 3,46 | 3,05 | 3,09 | -12,71% | 70.706,00 |
| 28.09.2022 | 3,53 | 3,63 | 3,45 | 3,54 | -1,67% | 51.426,00 |
| 27.09.2022 | 3,87 | 3,87 | 3,55 | 3,60 | 0,00% | 45.254,00 |
| 26.09.2022 | 4,02 | 4,02 | 3,60 | 3,60 | -8,16% | 31.473,00 |
| 23.09.2022 | 3,63 | 4,00 | 3,62 | 3,92 | 2,35% | 27.041,00 |
| 22.09.2022 | 4,13 | 4,23 | 3,72 | 3,83 | -10,51% | 33.377,00 |
| 21.09.2022 | 4,10 | 4,40 | 3,88 | 4,28 | 8,63% | 49.109,00 |
| 20.09.2022 | 3,84 | 4,00 | 3,74 | 3,94 | -1,25% | 14.825,00 |
| 19.09.2022 | 4,23 | 4,35 | 3,91 | 3,99 | -8,28% | 35.278,00 |
| 16.09.2022 | 4,18 | 4,37 | 3,95 | 4,35 | -0,68% | 59.344,00 |
| 15.09.2022 | 4,32 | 4,60 | 4,09 | 4,38 | -1,57% | 23.738,00 |
| 14.09.2022 | 3,89 | 4,50 | 3,71 | 4,45 | 14,40% | 86.720,00 |
| 13.09.2022 | 4,11 | 4,20 | 3,83 | 3,89 | -10,16% | 38.236,00 |
| 12.09.2022 | 4,40 | 4,68 | 4,21 | 4,33 | 3,10% | 42.327,00 |
| 09.09.2022 | 3,86 | 4,29 | 3,86 | 4,20 | 8,25% | 26.253,00 |
| 08.09.2022 | 3,67 | 3,91 | 3,61 | 3,88 | -1,27% | 20.764,00 |
| 07.09.2022 | 3,77 | 3,93 | 3,62 | 3,93 | 7,38% | 47.482,00 |
| 06.09.2022 | 4,03 | 4,09 | 3,57 | 3,66 | -10,07% | 54.517,00 |
| 02.09.2022 | 4,32 | 4,62 | 4,04 | 4,07 | -7,50% | 25.773,00 |
| 01.09.2022 | 4,56 | 4,76 | 4,34 | 4,40 | -6,38% | 41.712,00 |
| 31.08.2022 | 5,34 | 5,34 | 4,59 | 4,70 | -3,29% | 21.647,00 |
| 30.08.2022 | 5,17 | 5,50 | 4,85 | 4,86 | -4,14% | 17.268,00 |
| 29.08.2022 | 4,70 | 5,15 | 4,70 | 5,07 | 4,54% | 40.758,00 |
| 26.08.2022 | 5,31 | 5,36 | 4,76 | 4,85 | -10,02% | 58.948,00 |
| 25.08.2022 | 5,41 | 5,65 | 5,30 | 5,39 | -2,71% | 30.606,00 |
| 24.08.2022 | 5,83 | 5,96 | 5,52 | 5,54 | 3,94% | 42.874,00 |
| 23.08.2022 | 5,34 | 5,60 | 5,30 | 5,33 | -1,66% | 23.677,00 |
| 22.08.2022 | 5,38 | 5,82 | 5,29 | 5,42 | -3,21% | 48.474,00 |
| 19.08.2022 | 6,30 | 6,30 | 5,51 | 5,60 | -13,31% | 78.214,00 |
| 18.08.2022 | 6,35 | 6,54 | 6,19 | 6,46 | 2,22% | 11.853,00 |
| 17.08.2022 | 6,70 | 6,79 | 6,32 | 6,32 | -5,39% | 17.321,00 |
| 16.08.2022 | 6,91 | 6,91 | 6,54 | 6,68 | -2,34% | 19.954,00 |
| 15.08.2022 | 6,78 | 7,09 | 6,72 | 6,84 | 0,59% | 40.049,00 |
| 12.08.2022 | 6,76 | 6,80 | 6,40 | 6,80 | 6,25% | 33.898,00 |
| 11.08.2022 | 7,01 | 7,31 | 6,13 | 6,40 | -6,16% | 115.394,00 |
| 10.08.2022 | 7,39 | 7,39 | 6,63 | 6,82 | -4,62% | 97.522,00 |
| 09.08.2022 | 6,74 | 7,48 | 6,46 | 7,15 | 15,51% | 159.573,00 |
| 08.08.2022 | 5,78 | 6,22 | 5,78 | 6,19 | 8,03% | 56.056,00 |
| 05.08.2022 | 5,92 | 6,18 | 5,62 | 5,73 | -2,72% | 66.537,00 |
| 04.08.2022 | 5,75 | 5,94 | 5,75 | 5,89 | 3,15% | 23.100,00 |
| 03.08.2022 | 5,61 | 5,79 | 5,60 | 5,71 | 2,51% | 26.609,00 |
| 02.08.2022 | 5,32 | 5,78 | 5,32 | 5,57 | 1,83% | 55.138,00 |
| 01.08.2022 | 5,57 | 5,57 | 5,22 | 5,47 | 0,37% | 57.988,00 |
| 29.07.2022 | 5,03 | 5,58 | 5,03 | 5,45 | 11,00% | 65.914,00 |
| 28.07.2022 | 4,62 | 4,99 | 4,46 | 4,91 | 4,25% | 51.473,00 |
| 27.07.2022 | 4,91 | 5,00 | 4,60 | 4,71 | -4,27% | 59.252,00 |