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 |
---|---|---|---|---|---|---|
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 |
08.12.2023 | 11,37 | 11,44 | 11,25 | 11,35 | -0,70% | 367.305,00 |
07.12.2023 | 11,50 | 11,54 | 11,43 | 11,43 | -0,87% | 299.580,00 |
06.12.2023 | 11,56 | 11,69 | 11,53 | 11,53 | -0,26% | 370.199,00 |
05.12.2023 | 11,55 | 11,58 | 11,43 | 11,56 | -0,77% | 454.489,00 |
04.12.2023 | 11,70 | 11,81 | 11,59 | 11,65 | -0,77% | 572.808,00 |
01.12.2023 | 11,35 | 11,82 | 11,31 | 11,74 | 3,89% | 659.621,00 |
30.11.2023 | 11,28 | 11,39 | 11,21 | 11,30 | 0,80% | 441.039,00 |
29.11.2023 | 11,18 | 11,27 | 11,13 | 11,21 | 1,17% | 405.044,00 |
28.11.2023 | 10,94 | 11,14 | 10,87 | 11,08 | 1,37% | 380.689,00 |
27.11.2023 | 11,04 | 11,15 | 10,93 | 10,93 | -1,00% | 571.153,00 |
24.11.2023 | 11,15 | 11,15 | 11,02 | 11,04 | -0,81% | 145.519,00 |
22.11.2023 | 10,91 | 11,14 | 10,89 | 11,13 | 2,11% | 977.184,00 |
21.11.2023 | 10,65 | 10,92 | 10,58 | 10,90 | 2,44% | 867.480,00 |
20.11.2023 | 10,60 | 10,72 | 10,53 | 10,64 | 0,47% | 535.441,00 |
17.11.2023 | 10,73 | 10,73 | 10,53 | 10,59 | -0,09% | 380.850,00 |
16.11.2023 | 10,63 | 10,68 | 10,56 | 10,60 | 0,28% | 500.284,00 |
15.11.2023 | 10,46 | 10,72 | 10,46 | 10,57 | 0,76% | 681.401,00 |
14.11.2023 | 10,11 | 10,60 | 10,11 | 10,49 | 5,64% | 767.030,00 |
13.11.2023 | 10,00 | 10,01 | 9,85 | 9,93 | -0,80% | 498.516,00 |
10.11.2023 | 9,85 | 10,02 | 9,85 | 10,01 | 1,73% | 428.926,00 |
09.11.2023 | 10,10 | 10,10 | 9,82 | 9,84 | -2,19% | 574.115,00 |
08.11.2023 | 10,06 | 10,15 | 10,04 | 10,06 | 0,00% | 350.623,00 |
07.11.2023 | 10,29 | 10,29 | 10,03 | 10,06 | -2,71% | 691.152,00 |
06.11.2023 | 10,63 | 10,63 | 10,28 | 10,34 | -2,08% | 440.653,00 |
03.11.2023 | 10,26 | 10,67 | 10,26 | 10,56 | 3,33% | 577.077,00 |