29,300$
-0,95%
Echtzeit-Aktienkurs Safehold
Bid:
Ask:
Aktienkurse zur Safehold Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 18,42 | 18,68 | 18,18 | 18,21 | -0,98% | 232.557,00 |
| 25.04.2024 | 18,74 | 18,74 | 18,33 | 18,39 | -3,31% | 235.234,00 |
| 24.04.2024 | 18,92 | 19,03 | 18,77 | 19,02 | -0,58% | 208.270,00 |
| 23.04.2024 | 19,14 | 19,47 | 19,10 | 19,13 | -0,05% | 159.788,00 |
| 22.04.2024 | 19,16 | 19,24 | 18,82 | 19,14 | 0,95% | 379.739,00 |
| 19.04.2024 | 18,47 | 19,10 | 18,47 | 18,96 | 2,27% | 467.442,00 |
| 18.04.2024 | 18,33 | 18,70 | 18,17 | 18,54 | 1,53% | 437.798,00 |
| 17.04.2024 | 18,21 | 18,57 | 18,12 | 18,26 | 0,94% | 469.726,00 |
| 16.04.2024 | 18,35 | 18,35 | 17,91 | 18,09 | -2,22% | 417.475,00 |
| 15.04.2024 | 19,16 | 19,27 | 18,29 | 18,50 | -3,04% | 415.870,00 |
| 12.04.2024 | 19,20 | 19,30 | 18,88 | 19,08 | -1,19% | 456.302,00 |
| 11.04.2024 | 19,55 | 19,60 | 19,07 | 19,31 | -1,08% | 621.935,00 |
| 10.04.2024 | 20,00 | 20,18 | 19,37 | 19,52 | -7,27% | 511.677,00 |
| 09.04.2024 | 20,02 | 21,05 | 20,02 | 21,05 | 5,30% | 295.755,00 |
| 08.04.2024 | 20,15 | 20,26 | 19,86 | 19,99 | 0,30% | 162.888,00 |
| 05.04.2024 | 19,66 | 19,97 | 19,41 | 19,93 | 1,48% | 457.807,00 |
| 04.04.2024 | 20,27 | 20,50 | 19,54 | 19,64 | -1,41% | 184.980,00 |
| 03.04.2024 | 19,36 | 19,97 | 19,26 | 19,92 | 2,31% | 374.123,00 |
| 02.04.2024 | 19,79 | 19,79 | 19,14 | 19,47 | -3,13% | 538.662,00 |
| 01.04.2024 | 20,62 | 20,62 | 19,94 | 20,10 | -2,43% | 271.321,00 |
| 28.03.2024 | 20,35 | 20,78 | 20,33 | 20,60 | 2,08% | 372.401,00 |
| 27.03.2024 | 19,99 | 20,23 | 19,93 | 20,18 | 1,66% | 326.109,00 |
| 26.03.2024 | 20,61 | 20,61 | 19,82 | 19,85 | -2,31% | 281.012,00 |
| 25.03.2024 | 20,61 | 20,90 | 20,31 | 20,32 | -1,50% | 244.351,00 |
| 22.03.2024 | 21,16 | 21,16 | 20,47 | 20,63 | -2,18% | 267.252,00 |
| 21.03.2024 | 20,93 | 21,83 | 20,92 | 21,09 | 1,39% | 497.117,00 |
| 20.03.2024 | 19,78 | 20,95 | 19,78 | 20,80 | 4,21% | 544.905,00 |
| 19.03.2024 | 19,77 | 20,17 | 19,54 | 19,96 | 1,01% | 639.556,00 |
| 18.03.2024 | 19,64 | 20,03 | 19,50 | 19,76 | 0,41% | 420.184,00 |
| 15.03.2024 | 19,59 | 20,06 | 19,49 | 19,68 | -0,91% | 785.791,00 |
| 14.03.2024 | 20,18 | 20,19 | 19,62 | 19,86 | -1,97% | 261.960,00 |
| 13.03.2024 | 20,39 | 20,52 | 20,19 | 20,26 | -0,83% | 175.106,00 |
| 12.03.2024 | 20,68 | 20,68 | 20,19 | 20,43 | -1,92% | 179.079,00 |
| 11.03.2024 | 21,13 | 21,27 | 20,77 | 20,83 | -1,65% | 141.785,00 |
| 08.03.2024 | 20,75 | 21,41 | 20,50 | 21,18 | 4,08% | 468.842,00 |
| 07.03.2024 | 20,37 | 20,55 | 20,04 | 20,35 | -0,59% | 291.266,00 |
| 06.03.2024 | 20,49 | 20,68 | 20,24 | 20,47 | 0,84% | 152.774,00 |
| 05.03.2024 | 20,40 | 21,05 | 20,25 | 20,30 | -1,46% | 408.445,00 |
| 04.03.2024 | 20,80 | 20,90 | 20,18 | 20,60 | -1,15% | 266.393,00 |
| 01.03.2024 | 20,16 | 20,87 | 19,87 | 20,84 | 3,58% | 422.248,00 |
| 29.02.2024 | 19,98 | 20,53 | 19,92 | 20,12 | 2,97% | 393.958,00 |
| 28.02.2024 | 19,50 | 20,04 | 19,50 | 19,54 | -1,16% | 382.702,00 |
| 27.02.2024 | 20,00 | 20,10 | 19,62 | 19,77 | 0,56% | 338.066,00 |
| 26.02.2024 | 20,05 | 20,19 | 19,52 | 19,66 | -2,87% | 331.806,00 |
| 23.02.2024 | 20,17 | 20,50 | 20,00 | 20,24 | -0,20% | 139.767,00 |
| 22.02.2024 | 20,61 | 20,82 | 20,24 | 20,28 | -2,22% | 247.020,00 |
| 21.02.2024 | 20,81 | 21,11 | 20,73 | 20,74 | -1,05% | 324.092,00 |
| 20.02.2024 | 20,90 | 21,25 | 20,81 | 20,96 | -1,32% | 228.667,00 |
| 16.02.2024 | 21,01 | 21,47 | 20,74 | 21,24 | -1,26% | 286.586,00 |
| 15.02.2024 | 20,55 | 21,67 | 20,55 | 21,51 | 6,70% | 832.862,00 |
| 14.02.2024 | 19,90 | 20,45 | 19,48 | 20,16 | 2,80% | 554.865,00 |
| 13.02.2024 | 19,97 | 20,20 | 19,17 | 19,61 | -5,86% | 490.797,00 |
| 12.02.2024 | 20,75 | 21,25 | 20,65 | 20,83 | 1,21% | 282.071,00 |
| 09.02.2024 | 20,71 | 20,73 | 20,35 | 20,58 | -0,10% | 302.053,00 |
| 08.02.2024 | 20,21 | 20,80 | 20,09 | 20,60 | 1,88% | 207.342,00 |
| 07.02.2024 | 20,53 | 20,53 | 20,09 | 20,22 | -1,17% | 383.537,00 |
| 06.02.2024 | 20,43 | 20,72 | 20,32 | 20,46 | -0,24% | 355.361,00 |
| 05.02.2024 | 20,25 | 20,89 | 20,10 | 20,51 | -0,82% | 399.347,00 |
| 02.02.2024 | 20,66 | 20,86 | 20,18 | 20,68 | -1,38% | 391.867,00 |
| 01.02.2024 | 19,99 | 20,98 | 19,91 | 20,97 | 5,59% | 415.651,00 |
| 31.01.2024 | 20,49 | 20,70 | 19,76 | 19,86 | -2,69% | 359.854,00 |
| 30.01.2024 | 20,70 | 20,81 | 20,31 | 20,41 | -2,67% | 203.244,00 |
| 29.01.2024 | 20,53 | 20,98 | 20,30 | 20,97 | 2,19% | 263.725,00 |
| 26.01.2024 | 20,75 | 21,08 | 20,52 | 20,52 | -0,15% | 221.629,00 |
| 25.01.2024 | 20,99 | 21,13 | 20,46 | 20,55 | 0,29% | 204.438,00 |
| 24.01.2024 | 21,66 | 21,66 | 20,38 | 20,49 | -3,39% | 224.268,00 |
| 23.01.2024 | 22,17 | 22,26 | 20,92 | 21,21 | 0,52% | 314.870,00 |
| 22.01.2024 | 20,45 | 21,43 | 20,44 | 21,10 | 4,09% | 347.426,00 |
| 19.01.2024 | 19,62 | 20,36 | 19,35 | 20,27 | 3,90% | 360.993,00 |
| 18.01.2024 | 20,05 | 20,05 | 19,24 | 19,51 | -2,01% | 318.119,00 |
| 17.01.2024 | 20,97 | 20,99 | 19,61 | 19,91 | -7,52% | 472.970,00 |
| 16.01.2024 | 21,69 | 21,96 | 21,45 | 21,53 | -2,36% | 342.163,00 |
| 12.01.2024 | 22,28 | 22,42 | 21,84 | 22,05 | 1,19% | 247.458,00 |
| 11.01.2024 | 22,42 | 22,42 | 21,56 | 21,79 | -2,77% | 447.020,00 |
| 10.01.2024 | 22,60 | 22,83 | 22,34 | 22,41 | -1,28% | 353.605,00 |
| 09.01.2024 | 22,81 | 22,81 | 22,42 | 22,70 | -1,90% | 474.861,00 |
| 08.01.2024 | 22,70 | 23,20 | 22,70 | 23,14 | 1,40% | 369.027,00 |
| 05.01.2024 | 22,77 | 23,21 | 22,54 | 22,82 | -1,21% | 217.433,00 |
| 04.01.2024 | 23,45 | 23,50 | 22,93 | 23,10 | 0,35% | 277.605,00 |
| 03.01.2024 | 23,32 | 23,46 | 22,57 | 23,02 | -2,87% | 332.300,00 |
| 02.01.2024 | 23,40 | 24,03 | 23,30 | 23,70 | 1,28% | 289.993,00 |
| 29.12.2023 | 23,61 | 23,74 | 23,14 | 23,40 | -1,39% | 468.834,00 |
| 28.12.2023 | 23,00 | 23,73 | 23,00 | 23,73 | 2,15% | 499.376,00 |
| 27.12.2023 | 22,84 | 23,55 | 22,79 | 23,23 | 1,80% | 346.842,00 |
| 26.12.2023 | 22,65 | 22,88 | 22,43 | 22,82 | 1,74% | 172.152,00 |
| 22.12.2023 | 22,68 | 23,12 | 22,29 | 22,43 | -0,53% | 200.047,00 |
| 21.12.2023 | 22,53 | 22,60 | 22,15 | 22,55 | 1,81% | 246.990,00 |
| 20.12.2023 | 22,50 | 22,99 | 22,11 | 22,15 | -2,38% | 330.873,00 |
| 19.12.2023 | 23,00 | 23,20 | 22,67 | 22,69 | -0,04% | 470.205,00 |
| 18.12.2023 | 22,83 | 23,29 | 22,58 | 22,70 | -0,48% | 532.487,00 |
| 15.12.2023 | 23,53 | 23,68 | 22,35 | 22,81 | -3,27% | 1.648.165,00 |
| 14.12.2023 | 23,04 | 23,90 | 22,96 | 23,58 | 6,36% | 773.327,00 |
| 13.12.2023 | 21,12 | 22,50 | 20,65 | 22,17 | 4,62% | 554.526,00 |
| 12.12.2023 | 21,41 | 21,59 | 21,03 | 21,19 | -1,26% | 389.436,00 |
| 11.12.2023 | 21,86 | 22,33 | 21,45 | 21,46 | -1,69% | 466.475,00 |
| 08.12.2023 | 21,79 | 22,08 | 21,36 | 21,83 | -0,27% | 351.139,00 |
| 07.12.2023 | 21,83 | 21,93 | 21,39 | 21,89 | 0,55% | 500.773,00 |
| 06.12.2023 | 22,00 | 22,86 | 21,70 | 21,77 | -0,82% | 526.462,00 |
| 05.12.2023 | 22,10 | 22,26 | 21,70 | 21,95 | -0,72% | 511.123,00 |
| 04.12.2023 | 21,55 | 22,22 | 21,50 | 22,11 | 1,56% | 661.577,00 |