Echtzeit-Aktienkurs Colony Capital
Bid:
Ask:
Aktienkurse zur Colony Capital Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2019 | 25,23 | 25,23 | 25,13 | 25,15 | 0,16% | 14.282,00 |
| 09.04.2019 | 25,22 | 25,22 | 25,10 | 25,11 | -0,12% | 14.299,00 |
| 08.04.2019 | 25,19 | 25,22 | 25,14 | 25,14 | -0,20% | 9.347,00 |
| 05.04.2019 | 25,21 | 25,24 | 25,17 | 25,19 | -0,16% | 9.899,00 |
| 04.04.2019 | 25,08 | 25,24 | 25,08 | 25,23 | 0,44% | 15.518,00 |
| 03.04.2019 | 25,12 | 25,25 | 25,08 | 25,12 | 0,16% | 73.256,00 |
| 02.04.2019 | 25,13 | 25,13 | 25,08 | 25,08 | -0,08% | 13.339,00 |
| 01.04.2019 | 25,20 | 25,20 | 25,08 | 25,10 | -0,28% | 25.175,00 |
| 29.03.2019 | 25,05 | 25,17 | 24,87 | 25,17 | 0,68% | 57.840,00 |
| 28.03.2019 | 24,99 | 25,08 | 24,99 | 25,00 | -0,12% | 14.911,00 |
| 27.03.2019 | 25,08 | 25,10 | 25,01 | 25,03 | -0,12% | 17.176,00 |
| 26.03.2019 | 25,05 | 25,09 | 25,00 | 25,06 | 0,30% | 15.246,00 |
| 25.03.2019 | 25,00 | 25,04 | 24,98 | 24,99 | 0,10% | 15.418,00 |
| 22.03.2019 | 25,04 | 25,17 | 24,95 | 24,96 | -0,46% | 26.622,00 |
| 21.03.2019 | 25,05 | 25,12 | 25,00 | 25,08 | 0,82% | 22.610,00 |
| 20.03.2019 | 25,14 | 25,14 | 24,85 | 24,87 | -0,52% | 31.510,00 |
| 19.03.2019 | 25,03 | 25,17 | 24,96 | 25,00 | -0,32% | 18.723,00 |
| 18.03.2019 | 25,10 | 25,21 | 25,03 | 25,08 | 0,12% | 58.194,00 |
| 15.03.2019 | 25,00 | 25,05 | 24,92 | 25,05 | 0,54% | 15.688,00 |
| 14.03.2019 | 24,99 | 25,00 | 24,91 | 24,92 | 0,02% | 23.035,00 |
| 13.03.2019 | 25,05 | 25,09 | 24,91 | 24,91 | -0,44% | 39.020,00 |
| 12.03.2019 | 25,03 | 25,06 | 24,95 | 25,02 | 0,16% | 26.706,00 |
| 11.03.2019 | 25,00 | 25,09 | 24,95 | 24,98 | -0,08% | 28.715,00 |
| 08.03.2019 | 25,10 | 25,10 | 24,99 | 25,00 | -0,20% | 21.192,00 |
| 07.03.2019 | 25,19 | 25,19 | 24,70 | 25,05 | -0,30% | 22.425,00 |
| 06.03.2019 | 25,25 | 25,35 | 25,09 | 25,13 | -0,36% | 21.930,00 |
| 05.03.2019 | 25,01 | 25,26 | 25,01 | 25,22 | 0,50% | 21.046,00 |
| 04.03.2019 | 25,08 | 25,09 | 25,00 | 25,09 | 0,24% | 21.092,00 |
| 01.03.2019 | 25,09 | 25,19 | 25,00 | 25,03 | -0,67% | 44.071,00 |
| 28.02.2019 | 25,20 | 25,25 | 25,12 | 25,20 | 0,16% | 7.887,00 |
| 27.02.2019 | 25,14 | 25,18 | 25,13 | 25,16 | -0,16% | 5.308,00 |
| 26.02.2019 | 25,21 | 25,21 | 25,13 | 25,20 | 0,08% | 14.504,00 |
| 25.02.2019 | 25,14 | 25,21 | 25,14 | 25,18 | -0,05% | 13.455,00 |
| 22.02.2019 | 25,20 | 25,27 | 25,18 | 25,19 | 0,15% | 10.441,00 |
| 21.02.2019 | 25,17 | 25,21 | 25,15 | 25,15 | 0,02% | 14.453,00 |
| 20.02.2019 | 25,30 | 25,30 | 25,13 | 25,15 | -0,24% | 17.786,00 |
| 19.02.2019 | 25,24 | 25,28 | 25,15 | 25,21 | -0,04% | 12.402,00 |
| 15.02.2019 | 25,19 | 25,30 | 25,11 | 25,22 | 0,48% | 7.033,00 |
| 14.02.2019 | 25,19 | 25,19 | 25,10 | 25,10 | -0,28% | 21.066,00 |
| 13.02.2019 | 25,19 | 25,23 | 25,14 | 25,17 | 0,00% | 21.992,00 |
| 12.02.2019 | 25,15 | 25,20 | 25,02 | 25,17 | -0,51% | 22.724,00 |
| 11.02.2019 | 24,73 | 25,30 | 24,73 | 25,30 | 1,98% | 11.079,00 |
| 08.02.2019 | 24,83 | 25,03 | 24,70 | 24,81 | -0,89% | 6.384,00 |
| 07.02.2019 | 25,23 | 25,23 | 24,93 | 25,03 | -2,52% | 10.597,00 |
| 06.02.2019 | 25,69 | 25,69 | 25,58 | 25,68 | 0,39% | 7.850,00 |
| 05.02.2019 | 25,69 | 25,76 | 25,58 | 25,58 | -0,85% | 19.097,00 |
| 04.02.2019 | 25,68 | 25,82 | 25,65 | 25,80 | 0,55% | 27.770,00 |
| 01.02.2019 | 25,54 | 25,79 | 25,54 | 25,66 | 0,00% | 37.909,00 |
| 31.01.2019 | 25,38 | 25,66 | 25,37 | 25,66 | 1,17% | 45.075,00 |
| 30.01.2019 | 25,18 | 25,38 | 25,18 | 25,36 | 0,65% | 19.071,00 |
| 29.01.2019 | 25,19 | 25,27 | 25,19 | 25,20 | -0,28% | 13.211,00 |
| 28.01.2019 | 25,17 | 25,27 | 25,12 | 25,27 | 0,56% | 11.817,00 |
| 25.01.2019 | 24,88 | 25,17 | 24,88 | 25,13 | 1,00% | 14.725,00 |
| 24.01.2019 | 24,83 | 24,95 | 24,83 | 24,88 | 0,53% | 10.290,00 |
| 23.01.2019 | 24,92 | 24,92 | 24,73 | 24,75 | -0,18% | 63.854,00 |
| 22.01.2019 | 24,88 | 24,88 | 24,73 | 24,80 | -0,34% | 14.110,00 |
| 18.01.2019 | 24,73 | 24,92 | 24,65 | 24,88 | 0,61% | 19.993,00 |
| 17.01.2019 | 24,71 | 24,74 | 24,53 | 24,73 | 0,65% | 21.095,00 |
| 16.01.2019 | 24,66 | 24,67 | 24,57 | 24,57 | 0,29% | 44.757,00 |
| 15.01.2019 | 24,50 | 24,63 | 24,41 | 24,50 | 0,00% | 42.884,00 |
| 14.01.2019 | 24,60 | 24,63 | 24,38 | 24,50 | 0,29% | 74.719,00 |
| 11.01.2019 | 24,62 | 24,69 | 24,40 | 24,43 | -0,77% | 28.093,00 |
| 10.01.2019 | 24,46 | 24,62 | 24,40 | 24,62 | 0,65% | 33.979,00 |
| 09.01.2019 | 24,35 | 24,55 | 24,35 | 24,46 | 0,53% | 77.101,00 |
| 08.01.2019 | 24,35 | 24,60 | 24,14 | 24,33 | -0,08% | 36.660,00 |
| 07.01.2019 | 24,34 | 24,80 | 24,32 | 24,35 | 0,45% | 31.283,00 |
| 04.01.2019 | 24,40 | 24,40 | 24,01 | 24,24 | 0,33% | 26.570,00 |
| 03.01.2019 | 23,66 | 24,36 | 23,66 | 24,16 | 2,32% | 28.318,00 |
| 02.01.2019 | 23,29 | 23,83 | 23,29 | 23,61 | 2,04% | 29.622,00 |
| 31.12.2018 | 23,16 | 23,35 | 22,86 | 23,14 | 0,35% | 92.810,00 |
| 28.12.2018 | 22,58 | 23,37 | 22,50 | 23,06 | 2,22% | 57.880,00 |
| 27.12.2018 | 22,50 | 22,70 | 22,12 | 22,56 | 0,27% | 70.479,00 |
| 26.12.2018 | 22,71 | 22,71 | 22,36 | 22,50 | 0,90% | 45.922,00 |
| 24.12.2018 | 22,64 | 22,99 | 22,24 | 22,30 | -2,36% | 14.670,00 |
| 21.12.2018 | 22,76 | 23,05 | 22,06 | 22,84 | -0,53% | 48.650,00 |
| 20.12.2018 | 23,29 | 23,47 | 22,76 | 22,96 | -2,17% | 71.164,00 |
| 19.12.2018 | 23,29 | 23,47 | 23,24 | 23,47 | 0,77% | 27.211,00 |
| 18.12.2018 | 23,71 | 24,02 | 23,23 | 23,29 | -0,95% | 19.687,00 |
| 17.12.2018 | 24,33 | 24,33 | 23,05 | 23,51 | -3,11% | 72.946,00 |
| 14.12.2018 | 24,33 | 24,33 | 24,15 | 24,27 | 0,17% | 10.994,00 |
| 13.12.2018 | 24,25 | 24,40 | 24,22 | 24,23 | -0,53% | 23.785,00 |
| 12.12.2018 | 24,35 | 24,46 | 24,19 | 24,36 | 0,21% | 44.566,00 |
| 11.12.2018 | 24,31 | 24,35 | 24,18 | 24,31 | 0,54% | 32.294,00 |
| 10.12.2018 | 24,61 | 24,61 | 24,13 | 24,18 | -1,39% | 50.085,00 |
| 07.12.2018 | 24,70 | 24,70 | 24,43 | 24,52 | -0,52% | 22.287,00 |
| 06.12.2018 | 24,52 | 24,71 | 24,34 | 24,65 | 0,07% | 21.599,00 |
| 04.12.2018 | 24,80 | 24,84 | 24,59 | 24,63 | -0,53% | 26.198,00 |
| 03.12.2018 | 24,85 | 24,85 | 24,75 | 24,76 | 0,45% | 8.845,00 |
| 30.11.2018 | 24,83 | 24,87 | 24,51 | 24,65 | -0,72% | 16.452,00 |
| 29.11.2018 | 24,85 | 24,91 | 24,83 | 24,83 | 0,04% | 26.630,00 |
| 28.11.2018 | 24,90 | 24,92 | 24,80 | 24,82 | -0,16% | 39.821,00 |
| 27.11.2018 | 24,86 | 24,90 | 24,82 | 24,86 | -0,32% | 32.478,00 |
| 26.11.2018 | 24,97 | 25,23 | 24,68 | 24,94 | 0,04% | 34.255,00 |
| 23.11.2018 | 25,02 | 25,16 | 24,92 | 24,93 | -0,04% | 5.004,00 |
| 21.11.2018 | 24,98 | 25,00 | 24,92 | 24,94 | 0,12% | 9.375,00 |
| 20.11.2018 | 25,06 | 25,08 | 24,88 | 24,91 | -0,60% | 23.355,00 |
| 19.11.2018 | 25,11 | 25,12 | 25,04 | 25,06 | -0,16% | 8.594,00 |
| 16.11.2018 | 25,15 | 25,23 | 25,08 | 25,10 | 0,08% | 24.200,00 |
| 15.11.2018 | 25,23 | 25,23 | 25,08 | 25,08 | -0,59% | 15.398,00 |
| 14.11.2018 | 25,21 | 25,23 | 25,17 | 25,23 | 0,29% | 15.201,00 |