16,120$
-5,90%
Echtzeit-Aktienkurs Cohen & Steers Quality Income Realty Fund Inc
Bid:
Ask:
Aktienkurse zur Cohen & Steers Quality Income Realty Fund Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,17 | 11,30 | 11,12 | 11,15 | 1,18% | 279.744,00 |
| 02.05.2024 | 11,06 | 11,06 | 10,91 | 11,02 | 0,55% | 311.623,00 |
| 01.05.2024 | 10,94 | 11,14 | 10,92 | 10,96 | 0,27% | 302.783,00 |
| 30.04.2024 | 11,06 | 11,13 | 10,92 | 10,93 | -1,26% | 407.550,00 |
| 29.04.2024 | 11,06 | 11,12 | 10,98 | 11,07 | 0,73% | 346.831,00 |
| 26.04.2024 | 11,01 | 11,18 | 10,98 | 10,99 | 0,18% | 326.334,00 |
| 25.04.2024 | 10,96 | 11,00 | 10,89 | 10,97 | -0,81% | 286.554,00 |
| 24.04.2024 | 11,08 | 11,13 | 10,99 | 11,06 | -0,27% | 402.567,00 |
| 23.04.2024 | 11,05 | 11,15 | 11,00 | 11,09 | 0,73% | 268.979,00 |
| 22.04.2024 | 10,77 | 11,01 | 10,71 | 11,01 | 2,32% | 432.513,00 |
| 19.04.2024 | 10,67 | 10,79 | 10,61 | 10,76 | 0,47% | 430.571,00 |
| 18.04.2024 | 10,92 | 10,92 | 10,70 | 10,71 | -1,29% | 534.301,00 |
| 17.04.2024 | 10,85 | 10,95 | 10,83 | 10,85 | 0,28% | 403.031,00 |
| 16.04.2024 | 10,94 | 11,00 | 10,82 | 10,82 | -1,99% | 426.390,00 |
| 15.04.2024 | 11,26 | 11,38 | 10,99 | 11,04 | -1,78% | 550.646,00 |
| 12.04.2024 | 11,31 | 11,38 | 11,23 | 11,24 | -1,83% | 423.610,00 |
| 11.04.2024 | 11,40 | 11,46 | 11,26 | 11,45 | 0,44% | 556.535,00 |
| 10.04.2024 | 11,56 | 11,58 | 11,36 | 11,40 | -2,98% | 643.206,00 |
| 09.04.2024 | 11,63 | 11,77 | 11,62 | 11,75 | 0,69% | 300.054,00 |
| 08.04.2024 | 11,57 | 11,71 | 11,57 | 11,67 | 0,86% | 293.283,00 |
| 05.04.2024 | 11,58 | 11,65 | 11,56 | 11,57 | -0,09% | 286.377,00 |
| 04.04.2024 | 11,69 | 11,83 | 11,56 | 11,58 | -0,69% | 538.142,00 |
| 03.04.2024 | 11,63 | 11,67 | 11,59 | 11,66 | -0,09% | 330.684,00 |
| 02.04.2024 | 11,73 | 11,76 | 11,63 | 11,67 | -1,93% | 431.903,00 |
| 01.04.2024 | 12,10 | 12,10 | 11,85 | 11,90 | -1,49% | 506.120,00 |
| 28.03.2024 | 11,96 | 12,10 | 11,93 | 12,08 | 1,34% | 404.241,00 |
| 27.03.2024 | 11,71 | 11,92 | 11,71 | 11,92 | 2,05% | 413.005,00 |
| 26.03.2024 | 11,67 | 11,75 | 11,64 | 11,68 | 0,26% | 329.671,00 |
| 25.03.2024 | 11,67 | 11,73 | 11,63 | 11,65 | -0,17% | 322.131,00 |
| 22.03.2024 | 11,77 | 11,77 | 11,54 | 11,67 | -0,85% | 459.128,00 |
| 21.03.2024 | 11,80 | 11,88 | 11,70 | 11,77 | 0,00% | 301.970,00 |
| 20.03.2024 | 11,73 | 11,77 | 11,60 | 11,77 | 0,60% | 298.089,00 |
| 19.03.2024 | 11,68 | 11,74 | 11,60 | 11,70 | 0,26% | 349.409,00 |
| 18.03.2024 | 11,66 | 11,70 | 11,60 | 11,67 | 0,26% | 399.160,00 |
| 15.03.2024 | 11,61 | 11,69 | 11,57 | 11,64 | -0,09% | 225.869,00 |
| 14.03.2024 | 11,83 | 11,83 | 11,59 | 11,65 | -1,77% | 332.484,00 |
| 13.03.2024 | 11,93 | 12,00 | 11,83 | 11,86 | -1,00% | 291.983,00 |
| 12.03.2024 | 12,02 | 12,04 | 11,88 | 11,98 | -0,99% | 310.769,00 |
| 11.03.2024 | 12,09 | 12,14 | 12,02 | 12,10 | 0,08% | 275.931,00 |
| 08.03.2024 | 12,00 | 12,12 | 12,00 | 12,09 | 1,09% | 305.224,00 |
| 07.03.2024 | 12,09 | 12,14 | 11,93 | 11,96 | -0,91% | 587.084,00 |
| 06.03.2024 | 12,14 | 12,17 | 12,01 | 12,07 | -0,41% | 423.338,00 |
| 05.03.2024 | 12,11 | 12,18 | 12,02 | 12,12 | -0,08% | 383.967,00 |
| 04.03.2024 | 12,01 | 12,15 | 11,93 | 12,13 | 1,00% | 347.383,00 |
| 01.03.2024 | 11,81 | 12,03 | 11,70 | 12,01 | 1,52% | 418.542,00 |
| 29.02.2024 | 11,81 | 11,86 | 11,77 | 11,83 | 1,46% | 322.452,00 |
| 28.02.2024 | 11,46 | 11,67 | 11,45 | 11,66 | 1,22% | 411.421,00 |
| 27.02.2024 | 11,55 | 11,71 | 11,51 | 11,52 | -0,26% | 405.519,00 |
| 26.02.2024 | 11,72 | 11,72 | 11,55 | 11,55 | -1,37% | 416.157,00 |
| 23.02.2024 | 11,73 | 11,79 | 11,69 | 11,71 | 0,00% | 510.762,00 |
| 22.02.2024 | 11,72 | 11,75 | 11,62 | 11,71 | 0,52% | 338.879,00 |
| 21.02.2024 | 11,62 | 11,71 | 11,58 | 11,65 | 0,17% | 254.573,00 |
| 20.02.2024 | 11,56 | 11,71 | 11,56 | 11,63 | 0,00% | 335.328,00 |
| 16.02.2024 | 11,67 | 11,75 | 11,56 | 11,63 | -1,36% | 328.587,00 |
| 15.02.2024 | 11,61 | 11,82 | 11,61 | 11,79 | 2,08% | 363.470,00 |
| 14.02.2024 | 11,39 | 11,60 | 11,39 | 11,55 | 1,49% | 344.399,00 |
| 13.02.2024 | 11,52 | 11,52 | 11,25 | 11,38 | -3,48% | 736.030,00 |
| 12.02.2024 | 11,75 | 11,85 | 11,75 | 11,79 | 0,34% | 290.018,00 |
| 09.02.2024 | 11,78 | 11,82 | 11,65 | 11,75 | -0,42% | 331.461,00 |
| 08.02.2024 | 11,72 | 11,86 | 11,69 | 11,80 | 0,34% | 320.866,00 |
| 07.02.2024 | 11,72 | 11,85 | 11,63 | 11,76 | 0,43% | 301.824,00 |
| 06.02.2024 | 11,61 | 11,75 | 11,60 | 11,71 | 0,86% | 313.390,00 |
| 05.02.2024 | 11,76 | 11,77 | 11,53 | 11,61 | -2,44% | 575.222,00 |
| 02.02.2024 | 12,06 | 12,07 | 11,83 | 11,90 | -2,06% | 381.912,00 |
| 01.02.2024 | 11,86 | 12,15 | 11,80 | 12,15 | 3,14% | 495.420,00 |
| 31.01.2024 | 11,98 | 12,06 | 11,73 | 11,78 | -1,51% | 476.197,00 |
| 30.01.2024 | 12,03 | 12,05 | 11,89 | 11,96 | -0,75% | 402.682,00 |
| 29.01.2024 | 11,81 | 12,05 | 11,81 | 12,05 | 2,29% | 475.584,00 |
| 26.01.2024 | 11,86 | 11,92 | 11,77 | 11,78 | -0,34% | 414.835,00 |
| 25.01.2024 | 11,78 | 11,92 | 11,78 | 11,82 | 0,77% | 464.670,00 |
| 24.01.2024 | 11,87 | 11,90 | 11,55 | 11,73 | -0,42% | 661.146,00 |
| 23.01.2024 | 11,85 | 11,95 | 11,76 | 11,78 | -0,93% | 369.002,00 |
| 22.01.2024 | 11,90 | 12,00 | 11,83 | 11,89 | 0,76% | 415.242,00 |
| 19.01.2024 | 11,65 | 11,80 | 11,53 | 11,80 | 1,55% | 1.000.412,00 |
| 18.01.2024 | 11,76 | 11,78 | 11,56 | 11,62 | -0,94% | 499.388,00 |
| 17.01.2024 | 11,92 | 11,94 | 11,62 | 11,73 | -2,49% | 558.069,00 |
| 16.01.2024 | 12,17 | 12,17 | 12,00 | 12,03 | -2,43% | 485.674,00 |
| 12.01.2024 | 12,38 | 12,46 | 12,26 | 12,33 | 0,08% | 303.546,00 |
| 11.01.2024 | 12,40 | 12,46 | 12,20 | 12,32 | -0,96% | 510.707,00 |
| 10.01.2024 | 12,48 | 12,58 | 12,36 | 12,44 | 0,00% | 385.428,00 |
| 09.01.2024 | 12,50 | 12,51 | 12,36 | 12,44 | -1,43% | 408.909,00 |
| 08.01.2024 | 12,30 | 12,64 | 12,26 | 12,62 | 3,36% | 504.004,00 |
| 05.01.2024 | 12,26 | 12,48 | 12,19 | 12,21 | -1,21% | 420.102,00 |
| 04.01.2024 | 12,05 | 12,39 | 12,00 | 12,36 | 2,91% | 638.774,00 |
| 03.01.2024 | 12,36 | 12,41 | 12,00 | 12,01 | -3,46% | 787.867,00 |
| 02.01.2024 | 12,22 | 12,48 | 12,18 | 12,44 | 1,63% | 881.119,00 |
| 29.12.2023 | 12,35 | 12,38 | 12,22 | 12,24 | -0,65% | 540.299,00 |
| 28.12.2023 | 12,29 | 12,35 | 12,26 | 12,32 | 0,24% | 313.387,00 |
| 27.12.2023 | 12,06 | 12,33 | 11,94 | 12,29 | 1,99% | 662.595,00 |
| 26.12.2023 | 11,92 | 12,14 | 11,88 | 12,05 | 1,69% | 498.516,00 |
| 22.12.2023 | 11,79 | 11,97 | 11,77 | 11,85 | 0,94% | 498.456,00 |
| 21.12.2023 | 11,75 | 11,85 | 11,64 | 11,74 | 0,26% | 393.183,00 |
| 20.12.2023 | 11,97 | 12,03 | 11,70 | 11,71 | -1,93% | 508.628,00 |
| 19.12.2023 | 11,99 | 12,07 | 11,89 | 11,94 | 0,42% | 411.668,00 |
| 18.12.2023 | 11,82 | 11,96 | 11,80 | 11,89 | 0,00% | 525.098,00 |
| 15.12.2023 | 12,02 | 12,14 | 11,82 | 11,89 | -1,41% | 457.069,00 |
| 14.12.2023 | 11,94 | 12,25 | 11,92 | 12,06 | 2,81% | 640.806,00 |
| 13.12.2023 | 11,31 | 11,80 | 11,24 | 11,73 | 3,99% | 585.647,00 |
| 12.12.2023 | 11,26 | 11,40 | 11,20 | 11,28 | -0,70% | 340.525,00 |
| 11.12.2023 | 11,33 | 11,42 | 11,29 | 11,36 | 0,09% | 483.464,00 |