77,980$
0,04%
Echtzeit-Aktienkurs QTS Realty Trust
Bid:
Ask:
Aktienkurse zur QTS Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.08.2021 | 77,95 | 78,00 | 77,95 | 77,98 | 0,04% | 1.401.407,00 |
| 30.08.2021 | 77,94 | 77,97 | 77,93 | 77,95 | 0,04% | 5.799.415,00 |
| 27.08.2021 | 77,93 | 77,95 | 77,88 | 77,92 | 0,01% | 3.099.859,00 |
| 26.08.2021 | 77,88 | 77,96 | 77,84 | 77,91 | 0,14% | 3.700.158,00 |
| 25.08.2021 | 77,82 | 77,87 | 77,80 | 77,80 | -0,03% | 1.608.065,00 |
| 24.08.2021 | 77,85 | 77,86 | 77,82 | 77,82 | -0,04% | 1.178.210,00 |
| 23.08.2021 | 77,79 | 77,87 | 77,79 | 77,85 | 0,08% | 1.202.364,00 |
| 20.08.2021 | 77,52 | 77,80 | 77,52 | 77,79 | 0,12% | 1.309.505,00 |
| 19.08.2021 | 77,75 | 77,80 | 77,70 | 77,70 | -0,03% | 1.432.138,00 |
| 18.08.2021 | 77,71 | 77,77 | 77,71 | 77,72 | 0,00% | 874.830,00 |
| 17.08.2021 | 77,69 | 77,74 | 77,68 | 77,72 | 0,05% | 609.787,00 |
| 16.08.2021 | 77,70 | 77,76 | 77,67 | 77,68 | -0,06% | 722.953,00 |
| 13.08.2021 | 77,66 | 77,75 | 77,62 | 77,73 | 0,12% | 754.089,00 |
| 12.08.2021 | 77,63 | 77,68 | 77,35 | 77,64 | 0,08% | 1.619.345,00 |
| 11.08.2021 | 77,68 | 77,70 | 77,44 | 77,58 | -0,05% | 2.613.536,00 |
| 10.08.2021 | 77,68 | 77,71 | 77,57 | 77,62 | -0,06% | 1.830.745,00 |
| 09.08.2021 | 77,65 | 77,69 | 77,65 | 77,67 | 0,03% | 872.219,00 |
| 06.08.2021 | 77,74 | 77,74 | 77,63 | 77,65 | -0,03% | 864.958,00 |
| 05.08.2021 | 77,60 | 77,69 | 77,59 | 77,67 | 0,12% | 878.927,00 |
| 04.08.2021 | 77,66 | 77,74 | 77,45 | 77,58 | -0,10% | 2.023.543,00 |
| 03.08.2021 | 77,66 | 77,74 | 77,59 | 77,66 | 0,01% | 894.977,00 |
| 02.08.2021 | 77,70 | 77,70 | 77,61 | 77,65 | -0,08% | 1.156.126,00 |
| 30.07.2021 | 77,58 | 77,73 | 77,52 | 77,71 | 0,21% | 1.383.753,00 |
| 29.07.2021 | 77,50 | 77,61 | 77,46 | 77,55 | 0,12% | 1.399.203,00 |
| 28.07.2021 | 77,59 | 77,65 | 77,45 | 77,46 | -0,14% | 1.782.329,00 |
| 27.07.2021 | 77,55 | 77,69 | 77,54 | 77,57 | -0,10% | 2.760.484,00 |
| 26.07.2021 | 77,57 | 77,70 | 77,52 | 77,65 | -0,05% | 1.949.682,00 |
| 23.07.2021 | 77,51 | 77,71 | 77,51 | 77,69 | 0,12% | 925.830,00 |
| 22.07.2021 | 77,57 | 77,70 | 77,57 | 77,60 | -0,19% | 2.857.342,00 |
| 21.07.2021 | 77,50 | 77,78 | 77,50 | 77,75 | 0,44% | 2.073.112,00 |
| 20.07.2021 | 77,30 | 77,61 | 77,30 | 77,41 | 0,03% | 5.538.596,00 |
| 19.07.2021 | 77,59 | 77,75 | 77,32 | 77,39 | -0,22% | 2.102.749,00 |
| 16.07.2021 | 77,55 | 77,76 | 77,50 | 77,56 | 0,01% | 1.135.591,00 |
| 15.07.2021 | 77,51 | 77,55 | 77,40 | 77,55 | 0,13% | 1.067.166,00 |
| 14.07.2021 | 77,51 | 77,54 | 77,45 | 77,45 | -0,04% | 1.510.012,00 |
| 13.07.2021 | 77,50 | 77,60 | 77,44 | 77,48 | -0,09% | 1.256.074,00 |
| 12.07.2021 | 77,55 | 77,69 | 77,45 | 77,55 | -0,09% | 1.572.642,00 |
| 09.07.2021 | 77,52 | 77,62 | 77,45 | 77,62 | 0,13% | 891.507,00 |
| 08.07.2021 | 77,40 | 77,53 | 77,30 | 77,52 | 0,16% | 1.112.260,00 |
| 07.07.2021 | 77,61 | 77,84 | 77,31 | 77,40 | -0,64% | 2.327.407,00 |
| 06.07.2021 | 77,50 | 77,96 | 77,33 | 77,90 | 0,53% | 1.842.691,00 |
| 02.07.2021 | 77,49 | 77,53 | 77,31 | 77,49 | 0,34% | 1.283.374,00 |
| 01.07.2021 | 77,31 | 77,59 | 77,23 | 77,23 | -0,09% | 1.969.334,00 |
| 30.06.2021 | 77,25 | 77,45 | 77,25 | 77,30 | -0,13% | 1.857.992,00 |
| 29.06.2021 | 77,26 | 77,42 | 77,18 | 77,40 | 0,10% | 2.408.999,00 |
| 28.06.2021 | 77,29 | 77,45 | 77,21 | 77,32 | 0,16% | 1.981.247,00 |
| 25.06.2021 | 77,22 | 77,30 | 77,15 | 77,20 | -0,01% | 3.997.840,00 |
| 24.06.2021 | 77,29 | 77,49 | 77,17 | 77,21 | -0,08% | 1.855.196,00 |
| 23.06.2021 | 77,10 | 77,30 | 77,09 | 77,27 | 0,09% | 1.765.077,00 |
| 22.06.2021 | 77,21 | 77,45 | 77,16 | 77,20 | 0,00% | 1.984.241,00 |
| 21.06.2021 | 77,22 | 77,58 | 77,10 | 77,20 | 0,01% | 2.159.666,00 |
| 18.06.2021 | 77,25 | 77,48 | 77,15 | 77,19 | -0,06% | 5.989.665,00 |
| 17.06.2021 | 77,50 | 77,83 | 77,22 | 77,24 | -0,81% | 3.328.140,00 |
| 16.06.2021 | 78,00 | 78,10 | 77,80 | 77,87 | -0,03% | 2.304.024,00 |
| 15.06.2021 | 78,08 | 78,15 | 77,76 | 77,89 | -0,20% | 3.283.186,00 |
| 14.06.2021 | 78,10 | 78,31 | 78,03 | 78,05 | 0,00% | 3.321.116,00 |
| 11.06.2021 | 78,15 | 78,23 | 78,00 | 78,05 | -0,15% | 2.381.886,00 |
| 10.06.2021 | 78,11 | 78,29 | 78,07 | 78,17 | -0,08% | 2.660.448,00 |
| 09.06.2021 | 78,30 | 78,44 | 78,20 | 78,23 | -0,15% | 3.437.336,00 |
| 08.06.2021 | 78,18 | 78,50 | 78,15 | 78,35 | 0,26% | 5.814.508,00 |
| 07.06.2021 | 78,53 | 78,65 | 77,97 | 78,15 | 21,18% | 26.231.728,00 |
| 04.06.2021 | 65,28 | 65,82 | 64,30 | 64,49 | -0,91% | 502.720,00 |
| 03.06.2021 | 64,28 | 65,60 | 63,98 | 65,08 | 1,39% | 691.591,00 |
| 02.06.2021 | 63,87 | 64,36 | 63,82 | 64,19 | 0,91% | 615.183,00 |
| 01.06.2021 | 63,12 | 63,65 | 62,32 | 63,61 | 0,36% | 553.956,00 |
| 28.05.2021 | 62,95 | 63,54 | 62,95 | 63,38 | 1,10% | 348.205,00 |
| 27.05.2021 | 63,39 | 63,47 | 62,69 | 62,69 | -0,67% | 508.968,00 |
| 26.05.2021 | 63,17 | 63,47 | 62,85 | 63,11 | 0,11% | 462.973,00 |
| 25.05.2021 | 63,56 | 63,64 | 62,94 | 63,04 | -0,30% | 637.560,00 |
| 24.05.2021 | 63,02 | 63,57 | 62,91 | 63,23 | 0,78% | 479.108,00 |
| 21.05.2021 | 63,03 | 63,56 | 62,66 | 62,74 | -0,32% | 281.659,00 |
| 20.05.2021 | 62,26 | 63,17 | 62,19 | 62,94 | 1,08% | 565.405,00 |
| 19.05.2021 | 62,03 | 62,87 | 61,60 | 62,27 | -0,21% | 570.899,00 |
| 18.05.2021 | 62,05 | 62,87 | 61,50 | 62,40 | 0,29% | 562.984,00 |
| 17.05.2021 | 62,52 | 62,54 | 61,37 | 62,22 | -0,67% | 413.144,00 |
| 14.05.2021 | 62,19 | 62,98 | 62,10 | 62,64 | 1,11% | 357.818,00 |
| 13.05.2021 | 62,30 | 62,71 | 61,22 | 61,95 | -0,23% | 512.306,00 |
| 12.05.2021 | 62,06 | 62,85 | 61,81 | 62,09 | -0,24% | 418.276,00 |
| 11.05.2021 | 62,17 | 62,79 | 61,73 | 62,24 | -0,64% | 510.156,00 |
| 10.05.2021 | 63,72 | 64,00 | 62,40 | 62,64 | -1,48% | 385.271,00 |
| 07.05.2021 | 63,29 | 63,66 | 62,73 | 63,58 | 0,76% | 559.464,00 |
| 06.05.2021 | 63,57 | 63,84 | 62,92 | 63,10 | -0,86% | 701.006,00 |
| 05.05.2021 | 64,00 | 64,25 | 62,89 | 63,65 | -0,96% | 334.246,00 |
| 04.05.2021 | 64,73 | 65,02 | 63,90 | 64,27 | -0,71% | 333.181,00 |
| 03.05.2021 | 66,53 | 66,53 | 64,69 | 64,73 | -2,65% | 433.963,00 |
| 30.04.2021 | 65,31 | 66,65 | 65,17 | 66,49 | 1,68% | 530.245,00 |
| 29.04.2021 | 65,46 | 66,08 | 63,80 | 65,39 | 0,63% | 632.921,00 |
| 28.04.2021 | 64,62 | 65,83 | 63,19 | 64,98 | -0,09% | 1.401.384,00 |
| 27.04.2021 | 66,06 | 66,38 | 64,75 | 65,04 | -1,44% | 1.035.622,00 |
| 26.04.2021 | 66,87 | 66,87 | 65,72 | 65,99 | -0,65% | 857.378,00 |
| 23.04.2021 | 66,45 | 67,09 | 65,99 | 66,42 | -0,11% | 913.706,00 |
| 22.04.2021 | 66,89 | 67,36 | 66,06 | 66,49 | -0,60% | 720.838,00 |
| 21.04.2021 | 67,22 | 67,24 | 66,48 | 66,89 | 0,09% | 939.384,00 |
| 20.04.2021 | 65,72 | 67,20 | 65,41 | 66,83 | 1,63% | 1.015.608,00 |
| 19.04.2021 | 65,46 | 66,06 | 65,33 | 65,76 | 0,44% | 713.415,00 |
| 16.04.2021 | 65,80 | 65,93 | 64,97 | 65,47 | -0,05% | 250.839,00 |
| 15.04.2021 | 64,30 | 65,58 | 64,28 | 65,50 | 2,60% | 244.241,00 |
| 14.04.2021 | 64,43 | 64,80 | 63,84 | 63,84 | -0,84% | 421.067,00 |
| 13.04.2021 | 63,92 | 64,60 | 63,72 | 64,38 | 1,32% | 306.557,00 |
| 12.04.2021 | 63,31 | 63,69 | 62,39 | 63,54 | 0,51% | 399.162,00 |