Echtzeit-Aktienkurs Ramco-Gershenson Properties Trust
Bid:
Ask:
Aktienkurse zur Ramco-Gershenson Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.12.2023 | 13,13 | 13,17 | 12,83 | 12,83 | -2,51% | 40.083.635,00 |
| 28.12.2023 | 13,05 | 13,18 | 13,04 | 13,16 | 0,08% | 2.457.571,00 |
| 27.12.2023 | 13,21 | 13,21 | 13,06 | 13,15 | -0,30% | 1.354.693,00 |
| 26.12.2023 | 13,20 | 13,23 | 13,12 | 13,19 | 0,38% | 811.748,00 |
| 22.12.2023 | 13,33 | 13,37 | 13,11 | 13,14 | -0,53% | 836.807,00 |
| 21.12.2023 | 13,23 | 13,26 | 13,07 | 13,21 | 0,69% | 1.056.552,00 |
| 20.12.2023 | 13,35 | 13,49 | 13,12 | 13,12 | -1,80% | 1.068.831,00 |
| 19.12.2023 | 13,36 | 13,47 | 13,27 | 13,36 | 0,98% | 738.352,00 |
| 18.12.2023 | 13,55 | 13,55 | 13,23 | 13,23 | -1,85% | 471.819,00 |
| 15.12.2023 | 13,60 | 13,67 | 13,38 | 13,48 | -1,32% | 1.926.844,00 |
| 14.12.2023 | 13,33 | 13,79 | 13,23 | 13,66 | 5,48% | 1.480.642,00 |
| 13.12.2023 | 12,25 | 13,03 | 12,24 | 12,95 | 5,89% | 1.271.942,00 |
| 12.12.2023 | 12,34 | 12,34 | 12,18 | 12,23 | -0,49% | 2.885.351,00 |
| 11.12.2023 | 12,22 | 12,34 | 12,14 | 12,29 | 0,66% | 1.513.496,00 |
| 08.12.2023 | 12,09 | 12,22 | 11,99 | 12,21 | 0,41% | 869.126,00 |
| 07.12.2023 | 12,23 | 12,26 | 12,06 | 12,16 | -0,16% | 711.583,00 |
| 06.12.2023 | 12,29 | 12,43 | 12,12 | 12,18 | -1,69% | 1.529.765,00 |
| 05.12.2023 | 12,40 | 12,46 | 12,23 | 12,39 | -0,16% | 1.718.678,00 |
| 04.12.2023 | 12,07 | 12,41 | 11,98 | 12,41 | 2,65% | 811.452,00 |
| 01.12.2023 | 11,57 | 12,10 | 11,57 | 12,09 | 4,04% | 989.117,00 |
| 30.11.2023 | 11,43 | 11,66 | 11,43 | 11,62 | 1,48% | 633.490,00 |
| 29.11.2023 | 11,56 | 11,65 | 11,44 | 11,45 | 0,35% | 460.630,00 |
| 28.11.2023 | 11,28 | 11,43 | 11,23 | 11,41 | 0,44% | 792.134,00 |
| 27.11.2023 | 11,25 | 11,45 | 11,19 | 11,36 | 0,71% | 459.113,00 |
| 24.11.2023 | 11,26 | 11,33 | 11,22 | 11,28 | -0,09% | 135.570,00 |
| 22.11.2023 | 11,35 | 11,38 | 11,26 | 11,29 | 0,71% | 184.204,00 |
| 21.11.2023 | 11,29 | 11,30 | 11,18 | 11,21 | -1,41% | 161.223,00 |
| 20.11.2023 | 11,34 | 11,37 | 11,21 | 11,37 | 0,35% | 386.170,00 |
| 17.11.2023 | 11,46 | 11,46 | 11,24 | 11,33 | 0,35% | 561.650,00 |
| 16.11.2023 | 11,44 | 11,44 | 11,17 | 11,29 | -1,05% | 591.855,00 |
| 15.11.2023 | 11,31 | 11,47 | 11,17 | 11,41 | 0,26% | 1.055.897,00 |
| 14.11.2023 | 11,19 | 11,52 | 10,93 | 11,38 | 7,77% | 652.442,00 |
| 13.11.2023 | 10,65 | 10,71 | 10,54 | 10,56 | -1,86% | 282.420,00 |
| 10.11.2023 | 10,68 | 10,80 | 10,66 | 10,76 | 1,03% | 845.679,00 |
| 09.11.2023 | 11,02 | 11,02 | 10,61 | 10,65 | -2,83% | 637.391,00 |
| 08.11.2023 | 11,02 | 11,03 | 10,93 | 10,96 | 0,00% | 431.847,00 |
| 07.11.2023 | 11,13 | 11,13 | 10,95 | 10,96 | -1,97% | 359.761,00 |
| 06.11.2023 | 11,31 | 11,31 | 11,11 | 11,18 | -0,97% | 367.942,00 |
| 03.11.2023 | 11,06 | 11,53 | 11,06 | 11,29 | 1,35% | 594.383,00 |
| 02.11.2023 | 11,17 | 11,20 | 11,01 | 11,14 | 2,58% | 397.910,00 |
| 01.11.2023 | 10,75 | 10,96 | 10,75 | 10,86 | 0,65% | 887.282,00 |
| 31.10.2023 | 10,50 | 10,79 | 10,41 | 10,79 | 3,65% | 553.136,00 |
| 30.10.2023 | 10,29 | 10,43 | 10,13 | 10,41 | 2,56% | 380.042,00 |
| 27.10.2023 | 10,37 | 10,40 | 10,09 | 10,15 | -2,12% | 514.318,00 |
| 26.10.2023 | 9,96 | 10,43 | 9,96 | 10,37 | 5,07% | 1.404.319,00 |
| 25.10.2023 | 10,08 | 10,09 | 9,86 | 9,87 | -2,57% | 460.939,00 |
| 24.10.2023 | 10,05 | 10,17 | 10,00 | 10,13 | 1,91% | 916.904,00 |
| 23.10.2023 | 9,99 | 10,14 | 9,94 | 9,94 | -1,29% | 398.126,00 |
| 20.10.2023 | 10,23 | 10,30 | 10,07 | 10,07 | -1,27% | 549.204,00 |
| 19.10.2023 | 10,31 | 10,45 | 10,17 | 10,20 | -1,83% | 603.061,00 |
| 18.10.2023 | 10,52 | 10,58 | 10,38 | 10,39 | -2,26% | 482.422,00 |
| 17.10.2023 | 10,32 | 10,72 | 10,32 | 10,63 | 2,31% | 678.734,00 |
| 16.10.2023 | 10,45 | 10,50 | 10,31 | 10,39 | 0,58% | 350.715,00 |
| 13.10.2023 | 10,52 | 10,52 | 10,24 | 10,33 | -0,58% | 496.557,00 |
| 12.10.2023 | 10,48 | 10,48 | 10,31 | 10,39 | -1,14% | 451.518,00 |
| 11.10.2023 | 10,34 | 10,54 | 10,30 | 10,51 | 2,64% | 683.957,00 |
| 10.10.2023 | 10,05 | 10,34 | 10,03 | 10,24 | 1,89% | 704.344,00 |
| 09.10.2023 | 9,82 | 10,10 | 9,82 | 10,05 | 1,11% | 489.487,00 |
| 06.10.2023 | 10,06 | 10,11 | 9,82 | 9,94 | -2,07% | 487.837,00 |
| 05.10.2023 | 10,15 | 10,19 | 10,03 | 10,15 | 0,20% | 683.978,00 |
| 04.10.2023 | 10,04 | 10,14 | 9,93 | 10,13 | 0,80% | 951.916,00 |
| 03.10.2023 | 10,18 | 10,21 | 9,89 | 10,05 | -1,95% | 882.348,00 |
| 02.10.2023 | 10,49 | 10,59 | 10,14 | 10,25 | -2,94% | 1.100.259,00 |
| 29.09.2023 | 10,71 | 10,81 | 10,50 | 10,56 | -0,09% | 1.162.389,00 |
| 28.09.2023 | 10,50 | 10,69 | 10,50 | 10,57 | 0,96% | 1.156.163,00 |
| 27.09.2023 | 10,50 | 10,65 | 10,46 | 10,47 | 0,29% | 764.119,00 |
| 26.09.2023 | 10,52 | 10,59 | 10,39 | 10,44 | -1,60% | 787.419,00 |
| 25.09.2023 | 10,56 | 10,66 | 10,52 | 10,61 | 0,00% | 331.921,00 |
| 22.09.2023 | 10,81 | 10,86 | 10,60 | 10,61 | -1,49% | 810.135,00 |
| 21.09.2023 | 10,96 | 11,01 | 10,77 | 10,77 | -2,62% | 440.767,00 |
| 20.09.2023 | 11,21 | 11,27 | 11,05 | 11,06 | -0,36% | 1.735.337,00 |
| 19.09.2023 | 11,20 | 11,26 | 11,09 | 11,10 | -1,77% | 822.500,00 |
| 18.09.2023 | 11,48 | 11,49 | 11,29 | 11,30 | -1,48% | 661.066,00 |
| 15.09.2023 | 11,44 | 11,59 | 11,44 | 11,47 | -0,95% | 3.846.083,00 |
| 14.09.2023 | 11,42 | 11,67 | 11,36 | 11,58 | 2,84% | 1.652.088,00 |
| 13.09.2023 | 11,38 | 11,44 | 11,23 | 11,26 | -1,05% | 1.288.086,00 |
| 12.09.2023 | 11,28 | 11,41 | 11,19 | 11,38 | 1,16% | 1.368.983,00 |
| 11.09.2023 | 11,28 | 11,34 | 11,19 | 11,25 | -0,09% | 983.040,00 |
| 08.09.2023 | 11,31 | 11,36 | 11,21 | 11,26 | 0,09% | 1.191.552,00 |
| 07.09.2023 | 11,30 | 11,36 | 11,19 | 11,25 | -0,35% | 1.133.133,00 |
| 06.09.2023 | 11,10 | 11,37 | 11,04 | 11,29 | 1,71% | 2.132.686,00 |
| 05.09.2023 | 11,20 | 11,30 | 11,09 | 11,10 | -1,94% | 1.215.020,00 |
| 01.09.2023 | 11,43 | 11,49 | 11,30 | 11,32 | -0,18% | 1.154.058,00 |
| 31.08.2023 | 11,37 | 11,44 | 11,28 | 11,34 | -0,18% | 2.162.890,00 |
| 30.08.2023 | 11,30 | 11,38 | 11,24 | 11,36 | 0,62% | 3.563.381,00 |
| 29.08.2023 | 11,23 | 11,49 | 11,17 | 11,29 | 0,53% | 6.694.692,00 |
| 28.08.2023 | 10,91 | 11,54 | 10,89 | 11,23 | 17,35% | 16.878.606,00 |
| 25.08.2023 | 9,65 | 9,68 | 9,54 | 9,57 | -0,31% | 447.185,00 |
| 24.08.2023 | 9,47 | 9,69 | 9,46 | 9,60 | 0,84% | 760.669,00 |
| 23.08.2023 | 9,31 | 9,52 | 9,25 | 9,52 | 2,48% | 449.358,00 |
| 22.08.2023 | 9,43 | 9,46 | 9,22 | 9,29 | -0,85% | 365.036,00 |
| 21.08.2023 | 9,66 | 9,71 | 9,35 | 9,37 | -3,40% | 473.758,00 |
| 18.08.2023 | 9,62 | 9,74 | 9,62 | 9,70 | 0,21% | 330.627,00 |
| 17.08.2023 | 9,78 | 9,88 | 9,68 | 9,68 | -1,02% | 436.464,00 |
| 16.08.2023 | 10,01 | 10,08 | 9,77 | 9,78 | -2,30% | 371.999,00 |
| 15.08.2023 | 10,10 | 10,18 | 9,99 | 10,01 | -1,67% | 371.820,00 |
| 14.08.2023 | 10,37 | 10,40 | 10,15 | 10,18 | -2,49% | 383.516,00 |
| 11.08.2023 | 10,43 | 10,47 | 10,35 | 10,44 | -0,38% | 413.013,00 |
| 10.08.2023 | 10,61 | 10,67 | 10,43 | 10,48 | -1,04% | 464.134,00 |
| 09.08.2023 | 10,56 | 10,66 | 10,48 | 10,59 | 0,09% | 772.477,00 |