1,859$
-0,83%
Echtzeit-Aktienkurs Office Properties Income Trust
Bid:
Ask:
Aktienkurse zur Office Properties Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 1,89 | 1,95 | 1,84 | 1,88 | 0,00% | 433.974,00 |
| 17.04.2024 | 1,92 | 1,94 | 1,85 | 1,88 | -1,05% | 664.202,00 |
| 16.04.2024 | 1,90 | 1,95 | 1,86 | 1,90 | -1,30% | 653.069,00 |
| 15.04.2024 | 2,06 | 2,06 | 1,91 | 1,93 | -5,64% | 1.020.165,00 |
| 12.04.2024 | 2,17 | 2,17 | 1,99 | 2,04 | -5,77% | 699.883,00 |
| 11.04.2024 | 1,97 | 2,21 | 1,97 | 2,17 | 10,18% | 1.087.658,00 |
| 10.04.2024 | 2,03 | 2,04 | 1,90 | 1,97 | -7,31% | 941.202,00 |
| 09.04.2024 | 1,97 | 2,13 | 1,95 | 2,12 | 8,16% | 840.706,00 |
| 08.04.2024 | 1,88 | 2,01 | 1,85 | 1,96 | 5,95% | 819.384,00 |
| 05.04.2024 | 1,90 | 1,90 | 1,81 | 1,85 | -2,63% | 546.722,00 |
| 04.04.2024 | 1,95 | 1,98 | 1,88 | 1,90 | 0,00% | 479.413,00 |
| 03.04.2024 | 1,93 | 1,93 | 1,87 | 1,90 | -1,81% | 681.907,00 |
| 02.04.2024 | 1,99 | 1,99 | 1,89 | 1,94 | -1,28% | 906.933,00 |
| 01.04.2024 | 2,05 | 2,06 | 1,94 | 1,96 | -3,92% | 964.596,00 |
| 28.03.2024 | 2,04 | 2,15 | 2,01 | 2,04 | -2,39% | 949.747,00 |
| 27.03.2024 | 1,93 | 2,12 | 1,93 | 2,09 | 8,29% | 1.092.467,00 |
| 26.03.2024 | 2,00 | 2,02 | 1,92 | 1,93 | -3,74% | 1.176.211,00 |
| 25.03.2024 | 2,15 | 2,15 | 2,00 | 2,01 | -3,14% | 646.302,00 |
| 22.03.2024 | 2,30 | 2,34 | 2,07 | 2,07 | -10,00% | 803.772,00 |
| 21.03.2024 | 2,17 | 2,31 | 2,15 | 2,30 | 7,98% | 1.612.188,00 |
| 20.03.2024 | 1,99 | 2,14 | 1,91 | 2,13 | 8,12% | 1.836.619,00 |
| 19.03.2024 | 1,94 | 1,99 | 1,93 | 1,97 | 0,51% | 1.620.720,00 |
| 18.03.2024 | 2,00 | 2,01 | 1,92 | 1,96 | -3,45% | 1.783.510,00 |
| 15.03.2024 | 1,98 | 2,07 | 1,97 | 2,03 | 3,57% | 3.891.860,00 |
| 14.03.2024 | 2,12 | 2,14 | 1,92 | 1,96 | -7,98% | 1.456.520,00 |
| 13.03.2024 | 2,07 | 2,20 | 2,07 | 2,13 | 3,40% | 1.296.734,00 |
| 12.03.2024 | 2,08 | 2,10 | 2,00 | 2,06 | -1,44% | 1.642.413,00 |
| 11.03.2024 | 2,26 | 2,28 | 2,09 | 2,09 | -7,52% | 1.519.520,00 |
| 08.03.2024 | 2,29 | 2,43 | 2,25 | 2,26 | 0,89% | 1.109.164,00 |
| 07.03.2024 | 2,38 | 2,44 | 2,24 | 2,24 | -4,48% | 730.394,00 |
| 06.03.2024 | 2,40 | 2,49 | 2,34 | 2,35 | -2,29% | 1.325.255,00 |
| 05.03.2024 | 2,34 | 2,46 | 2,30 | 2,40 | 1,26% | 1.097.428,00 |
| 04.03.2024 | 2,50 | 2,50 | 2,22 | 2,37 | -4,04% | 1.949.390,00 |
| 01.03.2024 | 2,66 | 2,66 | 2,45 | 2,47 | -7,49% | 2.729.854,00 |
| 29.02.2024 | 2,76 | 2,87 | 2,63 | 2,67 | -1,11% | 1.047.895,00 |
| 28.02.2024 | 2,85 | 2,85 | 2,70 | 2,70 | -5,59% | 1.180.396,00 |
| 27.02.2024 | 2,89 | 3,05 | 2,86 | 2,86 | 0,35% | 1.273.546,00 |
| 26.02.2024 | 3,02 | 3,04 | 2,78 | 2,85 | -6,25% | 1.375.296,00 |
| 23.02.2024 | 3,20 | 3,20 | 3,04 | 3,04 | -4,40% | 723.786,00 |
| 22.02.2024 | 3,20 | 3,30 | 3,14 | 3,18 | -1,55% | 1.339.434,00 |
| 21.02.2024 | 3,47 | 3,48 | 3,20 | 3,23 | -5,69% | 1.931.873,00 |
| 20.02.2024 | 3,73 | 3,73 | 3,38 | 3,43 | -9,15% | 3.149.684,00 |
| 16.02.2024 | 3,88 | 3,95 | 3,71 | 3,77 | -5,57% | 2.625.219,00 |
| 15.02.2024 | 3,83 | 4,03 | 3,83 | 3,99 | 4,38% | 1.064.645,00 |
| 14.02.2024 | 3,88 | 3,98 | 3,80 | 3,83 | -0,91% | 732.758,00 |
| 13.02.2024 | 3,88 | 3,88 | 3,70 | 3,86 | -4,22% | 2.398.853,00 |
| 12.02.2024 | 3,85 | 4,06 | 3,82 | 4,03 | 4,68% | 1.812.460,00 |
| 09.02.2024 | 3,81 | 3,91 | 3,71 | 3,85 | 1,32% | 1.041.604,00 |
| 08.02.2024 | 3,60 | 3,83 | 3,60 | 3,80 | 4,11% | 1.076.245,00 |
| 07.02.2024 | 3,61 | 3,67 | 3,57 | 3,65 | 0,83% | 1.211.921,00 |
| 06.02.2024 | 3,59 | 3,69 | 3,58 | 3,62 | -0,28% | 957.076,00 |
| 05.02.2024 | 3,59 | 3,67 | 3,50 | 3,63 | 0,55% | 931.474,00 |
| 02.02.2024 | 3,62 | 3,69 | 3,54 | 3,61 | -1,90% | 737.075,00 |
| 01.02.2024 | 3,68 | 3,77 | 3,57 | 3,68 | 0,27% | 1.376.095,00 |
| 31.01.2024 | 3,81 | 3,83 | 3,63 | 3,67 | -4,43% | 1.135.983,00 |
| 30.01.2024 | 3,70 | 3,93 | 3,68 | 3,84 | 4,35% | 1.494.502,00 |
| 29.01.2024 | 3,68 | 3,75 | 3,60 | 3,68 | 0,27% | 962.537,00 |
| 26.01.2024 | 3,71 | 3,84 | 3,62 | 3,67 | -1,08% | 585.917,00 |
| 25.01.2024 | 3,52 | 3,71 | 3,52 | 3,71 | 5,40% | 1.072.882,00 |
| 24.01.2024 | 3,60 | 3,66 | 3,48 | 3,52 | -2,22% | 925.421,00 |
| 23.01.2024 | 3,64 | 3,75 | 3,59 | 3,60 | -0,28% | 787.346,00 |
| 22.01.2024 | 3,57 | 3,64 | 3,48 | 3,61 | 1,98% | 923.321,00 |
| 19.01.2024 | 3,63 | 3,63 | 3,46 | 3,54 | -2,48% | 1.513.606,00 |
| 18.01.2024 | 3,64 | 3,71 | 3,51 | 3,63 | -0,55% | 1.184.086,00 |
| 17.01.2024 | 3,46 | 3,71 | 3,38 | 3,65 | 3,40% | 2.011.971,00 |
| 16.01.2024 | 3,65 | 3,70 | 3,51 | 3,53 | -4,59% | 2.085.931,00 |
| 12.01.2024 | 3,79 | 4,03 | 3,63 | 3,70 | -4,39% | 3.264.415,00 |
| 11.01.2024 | 4,73 | 4,80 | 3,59 | 3,87 | -37,53% | 9.093.804,00 |
| 10.01.2024 | 6,01 | 6,24 | 5,96 | 6,20 | 2,74% | 758.451,00 |
| 09.01.2024 | 6,30 | 6,30 | 6,01 | 6,03 | -5,34% | 1.511.310,00 |
| 08.01.2024 | 6,72 | 6,76 | 6,36 | 6,37 | -5,91% | 934.547,00 |
| 05.01.2024 | 6,68 | 6,95 | 6,50 | 6,77 | 0,15% | 1.182.390,00 |
| 04.01.2024 | 6,91 | 7,04 | 6,76 | 6,76 | -2,73% | 660.687,00 |
| 03.01.2024 | 7,00 | 7,12 | 6,76 | 6,95 | -2,52% | 894.108,00 |
| 02.01.2024 | 7,28 | 7,40 | 7,07 | 7,13 | -2,60% | 1.032.257,00 |
| 29.12.2023 | 7,47 | 7,47 | 7,27 | 7,32 | -2,27% | 619.515,00 |
| 28.12.2023 | 7,20 | 7,53 | 7,11 | 7,49 | 3,45% | 859.344,00 |
| 27.12.2023 | 7,18 | 7,38 | 7,07 | 7,24 | 0,70% | 903.835,00 |
| 26.12.2023 | 6,96 | 7,19 | 6,72 | 7,19 | 7,47% | 1.063.638,00 |
| 22.12.2023 | 6,87 | 7,03 | 6,59 | 6,69 | -1,33% | 710.067,00 |
| 21.12.2023 | 7,00 | 7,05 | 6,68 | 6,78 | -1,45% | 516.714,00 |
| 20.12.2023 | 6,87 | 7,16 | 6,79 | 6,88 | -1,08% | 1.553.631,00 |
| 19.12.2023 | 6,38 | 7,08 | 6,34 | 6,96 | 10,40% | 1.928.574,00 |
| 18.12.2023 | 6,69 | 6,70 | 6,30 | 6,30 | -5,83% | 900.920,00 |
| 15.12.2023 | 6,84 | 6,88 | 6,58 | 6,69 | -1,55% | 2.611.716,00 |
| 14.12.2023 | 6,46 | 6,88 | 6,46 | 6,80 | 7,01% | 1.660.472,00 |
| 13.12.2023 | 5,90 | 6,42 | 5,72 | 6,35 | 7,45% | 1.361.940,00 |
| 12.12.2023 | 6,17 | 6,17 | 5,90 | 5,91 | -4,21% | 841.097,00 |
| 11.12.2023 | 6,25 | 6,27 | 6,15 | 6,17 | -1,59% | 621.110,00 |
| 08.12.2023 | 6,23 | 6,33 | 6,09 | 6,27 | 0,32% | 638.056,00 |
| 07.12.2023 | 6,18 | 6,28 | 6,13 | 6,25 | 1,30% | 516.686,00 |
| 06.12.2023 | 6,16 | 6,38 | 6,11 | 6,17 | 0,65% | 688.497,00 |
| 05.12.2023 | 6,18 | 6,18 | 6,04 | 6,13 | -1,29% | 517.099,00 |
| 04.12.2023 | 6,19 | 6,26 | 6,02 | 6,21 | -0,96% | 1.107.430,00 |
| 01.12.2023 | 5,55 | 6,33 | 5,43 | 6,27 | 12,37% | 1.563.571,00 |
| 30.11.2023 | 5,66 | 5,75 | 5,57 | 5,58 | -1,24% | 1.909.780,00 |
| 29.11.2023 | 5,54 | 5,86 | 5,54 | 5,65 | 3,10% | 749.638,00 |
| 28.11.2023 | 5,23 | 5,52 | 5,17 | 5,48 | 4,58% | 837.972,00 |
| 27.11.2023 | 5,20 | 5,29 | 5,12 | 5,24 | 0,00% | 704.406,00 |
| 24.11.2023 | 5,17 | 5,26 | 5,11 | 5,24 | 1,35% | 257.136,00 |