12,110$
-7,91%
Echtzeit-Aktienkurs Retail Properties OF America
Bid:
Ask:
Aktienkurse zur Retail Properties OF America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2021 | 13,53 | 13,63 | 13,14 | 13,15 | -3,17% | 52.727.711,00 |
| 20.10.2021 | 13,35 | 13,64 | 13,03 | 13,58 | 2,18% | 5.061.924,00 |
| 19.10.2021 | 13,49 | 13,58 | 13,15 | 13,29 | -2,99% | 5.856.678,00 |
| 18.10.2021 | 13,52 | 13,71 | 13,48 | 13,70 | 0,66% | 801.785,00 |
| 15.10.2021 | 14,06 | 14,07 | 13,60 | 13,61 | -1,23% | 1.464.502,00 |
| 14.10.2021 | 13,88 | 13,89 | 13,70 | 13,78 | 0,15% | 1.409.763,00 |
| 13.10.2021 | 13,68 | 13,79 | 13,58 | 13,76 | 0,00% | 1.598.393,00 |
| 12.10.2021 | 13,71 | 13,88 | 13,61 | 13,76 | 0,22% | 1.640.691,00 |
| 11.10.2021 | 13,60 | 13,92 | 13,56 | 13,73 | 1,25% | 1.708.227,00 |
| 08.10.2021 | 13,71 | 13,82 | 13,52 | 13,56 | -0,95% | 749.596,00 |
| 07.10.2021 | 13,70 | 13,87 | 13,63 | 13,69 | 0,51% | 1.443.816,00 |
| 06.10.2021 | 13,38 | 13,62 | 13,17 | 13,62 | 0,59% | 1.832.935,00 |
| 05.10.2021 | 13,60 | 13,68 | 13,47 | 13,54 | -0,59% | 1.488.293,00 |
| 04.10.2021 | 13,34 | 13,68 | 13,34 | 13,62 | 1,95% | 1.257.600,00 |
| 01.10.2021 | 12,94 | 13,45 | 12,85 | 13,36 | 3,73% | 1.118.956,00 |
| 30.09.2021 | 13,04 | 13,14 | 12,69 | 12,88 | -2,20% | 1.933.825,00 |
| 29.09.2021 | 12,92 | 13,17 | 12,85 | 13,17 | 2,65% | 1.607.200,00 |
| 28.09.2021 | 12,72 | 12,88 | 12,63 | 12,83 | 0,31% | 1.724.364,00 |
| 27.09.2021 | 12,94 | 13,18 | 12,78 | 12,79 | -0,47% | 813.961,00 |
| 24.09.2021 | 12,90 | 13,04 | 12,84 | 12,85 | -0,70% | 904.755,00 |
| 23.09.2021 | 13,00 | 13,24 | 12,93 | 12,94 | -0,08% | 1.167.695,00 |
| 22.09.2021 | 12,88 | 13,11 | 12,87 | 12,95 | 1,49% | 959.579,00 |
| 21.09.2021 | 12,91 | 13,03 | 12,76 | 12,76 | -0,16% | 474.691,00 |
| 20.09.2021 | 12,51 | 12,84 | 12,44 | 12,78 | -0,39% | 704.516,00 |
| 17.09.2021 | 13,20 | 13,20 | 12,80 | 12,83 | -1,91% | 3.711.658,00 |
| 16.09.2021 | 13,09 | 13,22 | 13,00 | 13,08 | 0,00% | 573.008,00 |
| 15.09.2021 | 12,93 | 13,14 | 12,82 | 13,08 | 1,47% | 618.772,00 |
| 14.09.2021 | 13,04 | 13,06 | 12,75 | 12,89 | -0,62% | 1.046.756,00 |
| 13.09.2021 | 12,78 | 13,02 | 12,64 | 12,97 | 2,85% | 862.100,00 |
| 10.09.2021 | 13,19 | 13,19 | 12,60 | 12,61 | -3,52% | 1.688.039,00 |
| 09.09.2021 | 13,36 | 13,37 | 13,07 | 13,07 | -2,83% | 927.389,00 |
| 08.09.2021 | 13,35 | 13,51 | 13,24 | 13,45 | 0,22% | 1.076.714,00 |
| 07.09.2021 | 13,40 | 13,46 | 13,32 | 13,42 | -0,30% | 1.283.802,00 |
| 03.09.2021 | 13,38 | 13,48 | 13,31 | 13,46 | -0,15% | 994.523,00 |
| 02.09.2021 | 13,55 | 13,57 | 13,40 | 13,48 | 0,52% | 1.041.160,00 |
| 01.09.2021 | 13,28 | 13,44 | 13,19 | 13,41 | 1,44% | 1.620.990,00 |
| 31.08.2021 | 13,05 | 13,25 | 12,99 | 13,22 | 0,53% | 1.904.129,00 |
| 30.08.2021 | 13,15 | 13,21 | 12,97 | 13,15 | 0,15% | 1.169.012,00 |
| 27.08.2021 | 12,73 | 13,16 | 12,68 | 13,13 | 3,79% | 1.330.138,00 |
| 26.08.2021 | 12,69 | 12,70 | 12,50 | 12,65 | 0,00% | 1.198.240,00 |
| 25.08.2021 | 12,41 | 12,85 | 12,41 | 12,65 | 2,85% | 1.599.263,00 |
| 24.08.2021 | 12,44 | 12,52 | 12,30 | 12,30 | -0,81% | 795.628,00 |
| 23.08.2021 | 12,43 | 12,56 | 12,32 | 12,40 | 0,08% | 783.349,00 |
| 20.08.2021 | 12,16 | 12,51 | 12,04 | 12,39 | 1,56% | 1.032.942,00 |
| 19.08.2021 | 12,03 | 12,25 | 11,88 | 12,20 | -0,08% | 1.035.116,00 |
| 18.08.2021 | 12,01 | 12,34 | 11,98 | 12,21 | 0,83% | 763.310,00 |
| 17.08.2021 | 12,34 | 12,36 | 11,92 | 12,11 | -2,89% | 971.864,00 |
| 16.08.2021 | 12,50 | 12,76 | 12,45 | 12,47 | -1,11% | 868.129,00 |
| 13.08.2021 | 12,58 | 12,66 | 12,44 | 12,61 | 0,40% | 649.197,00 |
| 12.08.2021 | 12,74 | 12,76 | 12,40 | 12,56 | -0,79% | 1.060.583,00 |
| 11.08.2021 | 12,59 | 12,70 | 12,45 | 12,66 | 0,64% | 1.188.272,00 |
| 10.08.2021 | 12,53 | 12,69 | 12,34 | 12,58 | 0,32% | 957.849,00 |
| 09.08.2021 | 12,75 | 12,77 | 12,53 | 12,54 | -2,49% | 1.582.440,00 |
| 06.08.2021 | 12,85 | 12,99 | 12,73 | 12,86 | 1,50% | 881.713,00 |
| 05.08.2021 | 12,37 | 12,68 | 12,37 | 12,67 | 3,34% | 1.010.837,00 |
| 04.08.2021 | 12,52 | 12,52 | 12,09 | 12,26 | -1,13% | 1.890.027,00 |
| 03.08.2021 | 12,58 | 12,61 | 12,14 | 12,40 | -0,72% | 1.874.238,00 |
| 02.08.2021 | 12,61 | 12,92 | 12,44 | 12,49 | -0,95% | 1.322.542,00 |
| 30.07.2021 | 12,54 | 12,80 | 12,47 | 12,61 | 0,40% | 2.290.448,00 |
| 29.07.2021 | 12,48 | 12,84 | 12,46 | 12,56 | 1,29% | 1.135.059,00 |
| 28.07.2021 | 12,49 | 12,55 | 12,11 | 12,40 | -0,24% | 1.360.443,00 |
| 27.07.2021 | 12,16 | 12,43 | 12,15 | 12,43 | 0,97% | 1.687.878,00 |
| 26.07.2021 | 12,05 | 12,37 | 12,05 | 12,31 | 1,82% | 2.030.781,00 |
| 23.07.2021 | 11,89 | 12,13 | 11,66 | 12,09 | 2,46% | 2.447.936,00 |
| 22.07.2021 | 12,10 | 12,16 | 11,74 | 11,80 | -3,12% | 4.151.528,00 |
| 21.07.2021 | 12,10 | 12,43 | 12,10 | 12,18 | 1,25% | 3.542.660,00 |
| 20.07.2021 | 11,38 | 12,28 | 11,37 | 12,03 | 5,53% | 8.147.308,00 |
| 19.07.2021 | 11,67 | 12,19 | 11,32 | 11,40 | -1,04% | 9.938.732,00 |
| 16.07.2021 | 11,81 | 11,91 | 11,51 | 11,52 | -1,45% | 1.175.105,00 |
| 15.07.2021 | 11,61 | 11,80 | 11,58 | 11,69 | -0,09% | 1.720.880,00 |
| 14.07.2021 | 11,59 | 11,75 | 11,54 | 11,70 | 1,21% | 926.526,00 |
| 13.07.2021 | 11,86 | 11,99 | 11,49 | 11,56 | -3,10% | 1.025.866,00 |
| 12.07.2021 | 11,49 | 11,96 | 11,41 | 11,93 | 2,93% | 2.195.185,00 |
| 09.07.2021 | 11,33 | 11,59 | 11,31 | 11,59 | 3,95% | 2.891.861,00 |
| 08.07.2021 | 11,22 | 11,40 | 11,05 | 11,15 | -2,36% | 1.516.144,00 |
| 07.07.2021 | 11,45 | 11,53 | 11,27 | 11,42 | -0,87% | 1.625.039,00 |
| 06.07.2021 | 11,55 | 11,62 | 11,21 | 11,52 | -0,26% | 1.936.997,00 |
| 02.07.2021 | 11,63 | 11,80 | 11,46 | 11,55 | -0,35% | 2.383.921,00 |
| 01.07.2021 | 11,53 | 11,80 | 11,48 | 11,59 | 1,22% | 2.527.026,00 |
| 30.06.2021 | 11,43 | 11,55 | 11,38 | 11,45 | -0,26% | 4.341.237,00 |
| 29.06.2021 | 11,50 | 11,77 | 11,46 | 11,48 | 0,00% | 1.177.509,00 |
| 28.06.2021 | 11,60 | 11,65 | 11,27 | 11,48 | -1,46% | 2.032.876,00 |
| 25.06.2021 | 11,50 | 11,72 | 11,50 | 11,65 | 1,13% | 4.604.367,00 |
| 24.06.2021 | 11,64 | 11,68 | 11,40 | 11,52 | -1,37% | 1.127.544,00 |
| 23.06.2021 | 11,75 | 11,84 | 11,64 | 11,68 | -0,51% | 1.517.292,00 |
| 22.06.2021 | 11,84 | 11,88 | 11,65 | 11,74 | -1,34% | 1.310.580,00 |
| 21.06.2021 | 11,65 | 12,01 | 11,57 | 11,90 | 3,57% | 1.144.254,00 |
| 18.06.2021 | 11,76 | 11,81 | 11,48 | 11,49 | -3,69% | 2.744.893,00 |
| 17.06.2021 | 12,21 | 12,26 | 11,71 | 11,93 | -2,37% | 1.034.079,00 |
| 16.06.2021 | 12,28 | 12,41 | 12,17 | 12,22 | -0,89% | 3.327.331,00 |
| 15.06.2021 | 12,41 | 12,53 | 12,27 | 12,33 | -1,20% | 910.781,00 |
| 14.06.2021 | 12,50 | 12,63 | 12,41 | 12,48 | -0,24% | 727.513,00 |
| 11.06.2021 | 12,53 | 12,57 | 12,41 | 12,51 | -0,24% | 741.766,00 |
| 10.06.2021 | 12,70 | 12,73 | 12,44 | 12,54 | -1,26% | 886.114,00 |
| 09.06.2021 | 12,76 | 12,79 | 12,64 | 12,70 | 0,16% | 898.265,00 |
| 08.06.2021 | 12,62 | 12,73 | 12,48 | 12,68 | 1,12% | 1.265.901,00 |
| 07.06.2021 | 12,31 | 12,61 | 12,28 | 12,54 | 2,37% | 836.005,00 |
| 04.06.2021 | 12,39 | 12,44 | 12,16 | 12,25 | -1,13% | 976.675,00 |
| 03.06.2021 | 12,53 | 12,54 | 12,32 | 12,39 | -1,67% | 1.640.440,00 |
| 02.06.2021 | 12,44 | 12,61 | 12,31 | 12,60 | 1,61% | 1.146.800,00 |