27,130$
-1,13%
Echtzeit-Aktienkurs Cohen & Steers Reit and Preferred Income Fund Inc
Bid:
Ask:
Aktienkurse zur Cohen & Steers Reit and Preferred Income Fund Inc Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
27.03.2024 | 20,71 | 20,86 | 20,67 | 20,79 | 0,39% | 76.122,00 |
26.03.2024 | 20,60 | 20,80 | 20,51 | 20,71 | 1,17% | 125.451,00 |
25.03.2024 | 20,43 | 20,54 | 20,41 | 20,47 | 0,29% | 83.561,00 |
22.03.2024 | 20,54 | 20,68 | 20,33 | 20,41 | -0,87% | 105.802,00 |
21.03.2024 | 20,59 | 20,72 | 20,52 | 20,59 | 0,05% | 80.826,00 |
20.03.2024 | 20,41 | 20,62 | 20,35 | 20,58 | 0,93% | 82.204,00 |
19.03.2024 | 20,53 | 20,61 | 20,35 | 20,39 | -0,44% | 73.804,00 |
18.03.2024 | 20,60 | 20,70 | 20,46 | 20,48 | -0,68% | 144.590,00 |
15.03.2024 | 20,56 | 20,72 | 20,52 | 20,62 | 0,19% | 88.728,00 |
14.03.2024 | 20,82 | 20,90 | 20,56 | 20,58 | -1,15% | 104.343,00 |
13.03.2024 | 20,95 | 21,06 | 20,71 | 20,82 | -0,62% | 72.254,00 |
12.03.2024 | 21,01 | 21,01 | 20,87 | 20,95 | -0,85% | 62.255,00 |
11.03.2024 | 21,10 | 21,19 | 20,97 | 21,13 | 0,09% | 100.701,00 |
08.03.2024 | 21,18 | 21,27 | 21,07 | 21,11 | 0,05% | 81.573,00 |
07.03.2024 | 21,17 | 21,21 | 21,02 | 21,10 | -0,14% | 67.298,00 |
06.03.2024 | 21,07 | 21,21 | 20,91 | 21,13 | 1,15% | 112.377,00 |
05.03.2024 | 20,81 | 21,10 | 20,79 | 20,89 | 0,29% | 158.186,00 |
04.03.2024 | 20,64 | 20,85 | 20,54 | 20,83 | 0,87% | 93.678,00 |
01.03.2024 | 20,52 | 20,65 | 20,38 | 20,65 | 0,93% | 123.161,00 |
29.02.2024 | 20,55 | 20,60 | 20,43 | 20,46 | 0,59% | 112.189,00 |
28.02.2024 | 20,30 | 20,42 | 20,24 | 20,34 | 0,20% | 107.499,00 |
27.02.2024 | 20,40 | 20,55 | 20,27 | 20,30 | 0,15% | 98.713,00 |
26.02.2024 | 20,33 | 20,33 | 20,19 | 20,27 | -0,30% | 180.995,00 |
23.02.2024 | 20,15 | 20,38 | 20,15 | 20,33 | 0,89% | 101.173,00 |
22.02.2024 | 20,11 | 20,19 | 20,02 | 20,15 | 0,35% | 130.131,00 |
21.02.2024 | 20,11 | 20,15 | 19,96 | 20,08 | 0,45% | 78.676,00 |
20.02.2024 | 19,83 | 20,10 | 19,80 | 19,99 | 0,15% | 96.325,00 |
16.02.2024 | 20,09 | 20,15 | 19,94 | 19,96 | -1,14% | 82.984,00 |
15.02.2024 | 20,01 | 20,30 | 20,01 | 20,19 | 0,90% | 100.926,00 |
14.02.2024 | 19,84 | 20,07 | 19,83 | 20,01 | 1,37% | 80.272,00 |
13.02.2024 | 19,82 | 19,83 | 19,58 | 19,74 | -2,18% | 125.108,00 |
12.02.2024 | 20,17 | 20,35 | 20,15 | 20,18 | 0,05% | 121.562,00 |
09.02.2024 | 20,11 | 20,22 | 19,95 | 20,17 | 0,30% | 131.015,00 |
08.02.2024 | 20,27 | 20,40 | 20,05 | 20,11 | -1,03% | 71.858,00 |
07.02.2024 | 20,34 | 20,40 | 20,09 | 20,32 | 0,54% | 73.749,00 |
06.02.2024 | 20,12 | 20,34 | 20,05 | 20,21 | 0,45% | 95.705,00 |
05.02.2024 | 20,38 | 20,38 | 20,06 | 20,12 | -1,47% | 123.493,00 |
02.02.2024 | 20,51 | 20,52 | 20,23 | 20,42 | -1,16% | 92.427,00 |
01.02.2024 | 20,18 | 20,66 | 20,18 | 20,66 | 2,58% | 105.031,00 |
31.01.2024 | 20,50 | 20,62 | 20,12 | 20,14 | -1,42% | 127.017,00 |
30.01.2024 | 20,45 | 20,50 | 20,34 | 20,43 | -0,49% | 89.371,00 |
29.01.2024 | 20,20 | 20,53 | 20,15 | 20,53 | 1,78% | 132.162,00 |
26.01.2024 | 20,20 | 20,34 | 20,07 | 20,17 | 0,25% | 106.707,00 |
25.01.2024 | 19,98 | 20,14 | 19,98 | 20,12 | 1,31% | 126.087,00 |
24.01.2024 | 20,28 | 20,28 | 19,78 | 19,86 | -0,70% | 126.326,00 |
23.01.2024 | 20,17 | 20,21 | 19,93 | 20,00 | -0,55% | 117.329,00 |
22.01.2024 | 19,88 | 20,17 | 19,85 | 20,11 | 1,98% | 126.416,00 |
19.01.2024 | 19,65 | 19,72 | 19,43 | 19,72 | 1,02% | 124.651,00 |
18.01.2024 | 19,65 | 19,74 | 19,38 | 19,52 | -0,41% | 167.703,00 |
17.01.2024 | 19,77 | 20,02 | 19,51 | 19,60 | -1,85% | 117.860,00 |
16.01.2024 | 20,40 | 20,40 | 19,93 | 19,97 | -2,59% | 158.585,00 |
12.01.2024 | 20,77 | 20,85 | 20,48 | 20,50 | -1,11% | 165.106,00 |
11.01.2024 | 21,02 | 21,21 | 20,67 | 20,73 | -1,19% | 185.981,00 |
10.01.2024 | 21,00 | 21,26 | 20,93 | 20,98 | 0,00% | 144.661,00 |
09.01.2024 | 20,93 | 21,08 | 20,57 | 20,98 | 0,77% | 206.570,00 |
08.01.2024 | 20,46 | 20,99 | 20,36 | 20,82 | 1,91% | 177.134,00 |
05.01.2024 | 20,28 | 20,64 | 20,17 | 20,43 | 0,64% | 123.815,00 |
04.01.2024 | 19,88 | 20,34 | 19,82 | 20,30 | 1,60% | 92.727,00 |
03.01.2024 | 20,40 | 20,46 | 19,91 | 19,98 | -1,96% | 152.627,00 |
02.01.2024 | 19,99 | 20,54 | 19,99 | 20,38 | 1,09% | 150.753,00 |
29.12.2023 | 20,30 | 20,41 | 20,01 | 20,16 | -0,44% | 141.563,00 |
28.12.2023 | 20,17 | 20,34 | 20,08 | 20,25 | 0,90% | 128.042,00 |
27.12.2023 | 20,25 | 20,32 | 20,04 | 20,07 | -0,10% | 155.143,00 |
26.12.2023 | 19,72 | 20,14 | 19,72 | 20,09 | 1,88% | 166.509,00 |
22.12.2023 | 19,91 | 20,04 | 19,56 | 19,72 | -0,15% | 136.523,00 |
21.12.2023 | 19,94 | 20,01 | 19,61 | 19,75 | -0,25% | 130.538,00 |
20.12.2023 | 20,17 | 20,19 | 19,80 | 19,80 | -1,54% | 115.406,00 |
19.12.2023 | 19,90 | 20,46 | 19,90 | 20,11 | 1,82% | 219.050,00 |
18.12.2023 | 19,70 | 19,90 | 19,67 | 19,75 | 0,51% | 143.177,00 |
15.12.2023 | 19,97 | 20,00 | 19,51 | 19,65 | -1,55% | 151.404,00 |
14.12.2023 | 19,89 | 20,49 | 19,85 | 19,96 | 0,81% | 252.932,00 |
13.12.2023 | 19,05 | 19,84 | 19,05 | 19,80 | 3,94% | 198.344,00 |
12.12.2023 | 19,21 | 19,33 | 19,03 | 19,05 | -1,60% | 99.462,00 |
11.12.2023 | 19,30 | 19,42 | 19,24 | 19,36 | 0,57% | 110.691,00 |
08.12.2023 | 19,20 | 19,38 | 19,10 | 19,25 | -0,16% | 112.968,00 |
07.12.2023 | 19,36 | 19,53 | 19,22 | 19,28 | -0,72% | 141.795,00 |
06.12.2023 | 19,25 | 19,56 | 19,22 | 19,42 | 1,52% | 124.610,00 |
05.12.2023 | 19,25 | 19,37 | 19,05 | 19,13 | -1,39% | 205.526,00 |
04.12.2023 | 19,22 | 19,58 | 19,16 | 19,40 | 0,88% | 209.029,00 |
01.12.2023 | 18,59 | 19,34 | 18,59 | 19,23 | 3,67% | 198.825,00 |
30.11.2023 | 18,75 | 19,04 | 18,52 | 18,55 | -1,07% | 308.766,00 |
29.11.2023 | 18,68 | 19,03 | 18,68 | 18,75 | 0,59% | 210.531,00 |
28.11.2023 | 18,35 | 18,76 | 18,35 | 18,64 | 1,53% | 181.711,00 |
27.11.2023 | 18,33 | 18,58 | 18,28 | 18,36 | -0,11% | 205.567,00 |
24.11.2023 | 18,34 | 18,38 | 18,18 | 18,38 | 0,66% | 77.704,00 |
22.11.2023 | 18,02 | 18,30 | 17,98 | 18,26 | 1,67% | 176.830,00 |
21.11.2023 | 18,01 | 18,05 | 17,81 | 17,96 | 0,11% | 137.740,00 |
20.11.2023 | 17,87 | 18,15 | 17,80 | 17,94 | 0,84% | 261.329,00 |
17.11.2023 | 18,04 | 18,06 | 17,74 | 17,79 | -0,56% | 177.577,00 |
16.11.2023 | 17,84 | 18,09 | 17,82 | 17,89 | 0,39% | 173.715,00 |
15.11.2023 | 17,77 | 17,90 | 17,68 | 17,82 | 0,45% | 162.026,00 |
14.11.2023 | 17,18 | 17,79 | 17,18 | 17,74 | 4,60% | 196.846,00 |
13.11.2023 | 17,03 | 17,29 | 16,79 | 16,96 | -0,12% | 118.258,00 |
10.11.2023 | 16,75 | 16,98 | 16,75 | 16,98 | 1,86% | 147.128,00 |
09.11.2023 | 16,98 | 17,01 | 16,63 | 16,67 | -1,65% | 112.575,00 |
08.11.2023 | 17,05 | 17,18 | 16,93 | 16,95 | -0,41% | 182.175,00 |
07.11.2023 | 17,37 | 17,44 | 17,00 | 17,02 | -1,45% | 192.296,00 |
06.11.2023 | 18,14 | 18,14 | 17,18 | 17,27 | -4,37% | 223.024,00 |
03.11.2023 | 17,65 | 18,23 | 17,55 | 18,06 | 3,97% | 198.002,00 |
02.11.2023 | 17,00 | 17,39 | 16,95 | 17,37 | 3,70% | 197.999,00 |