Echtzeit-Aktienkurs PENNSYLVANIA REAL ESTATE INVESTMENT TRUST
Bid:
Ask:
Aktienkurse zur PENNSYLVANIA REAL ESTATE INVESTMENT TRUST Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
15.12.2022 | 3,50 | 3,50 | 3,40 | 3,40 | -1,45% | 1.222,00 |
14.12.2022 | 3,35 | 3,45 | 3,24 | 3,45 | -4,17% | 3.033,00 |
13.12.2022 | 3,27 | 3,60 | 3,21 | 3,60 | 12,85% | 15.632,00 |
12.12.2022 | 3,52 | 3,75 | 3,18 | 3,19 | -13,08% | 6.846,00 |
09.12.2022 | 3,38 | 3,85 | 3,35 | 3,67 | -0,81% | 7.480,00 |
08.12.2022 | 4,13 | 4,15 | 3,68 | 3,70 | -10,63% | 9.651,00 |
07.12.2022 | 4,21 | 4,21 | 3,88 | 4,14 | -7,17% | 3.281,00 |
05.12.2022 | 4,50 | 4,68 | 4,31 | 4,46 | -1,33% | 4.062,00 |
02.12.2022 | 4,20 | 4,54 | 4,17 | 4,52 | -0,22% | 10.516,00 |
01.12.2022 | 4,25 | 4,53 | 4,22 | 4,53 | 6,84% | 4.190,00 |
30.11.2022 | 3,82 | 4,30 | 3,60 | 4,24 | 7,34% | 15.115,00 |
29.11.2022 | 3,68 | 4,05 | 3,54 | 3,95 | 8,22% | 52.987,00 |
28.11.2022 | 3,57 | 3,65 | 3,31 | 3,65 | 3,99% | 16.823,00 |
25.11.2022 | 3,43 | 3,62 | 3,43 | 3,51 | 2,03% | 5.124,00 |
23.11.2022 | 3,18 | 3,67 | 3,18 | 3,44 | 10,61% | 11.603,00 |
22.11.2022 | 2,89 | 3,12 | 2,89 | 3,11 | 3,67% | 9.274,00 |
21.11.2022 | 3,10 | 3,11 | 2,88 | 3,00 | -1,15% | 9.245,00 |
18.11.2022 | 2,98 | 3,11 | 2,95 | 3,04 | 2,88% | 5.772,00 |
17.11.2022 | 2,61 | 2,95 | 2,61 | 2,95 | -1,34% | 2.428,00 |
16.11.2022 | 2,91 | 3,02 | 2,91 | 2,99 | 2,75% | 1.143,00 |
15.11.2022 | 3,10 | 3,12 | 2,62 | 2,91 | -4,59% | 23.119,00 |
14.11.2022 | 2,93 | 3,08 | 2,91 | 3,05 | -3,79% | 4.544,00 |
11.11.2022 | 2,80 | 3,19 | 2,80 | 3,17 | 7,82% | 4.091,00 |
10.11.2022 | 2,52 | 2,98 | 2,40 | 2,94 | 14,84% | 61.854,00 |
09.11.2022 | 2,97 | 3,00 | 2,40 | 2,56 | -20,99% | 27.361,00 |
08.11.2022 | 2,90 | 3,25 | 2,78 | 3,24 | 4,85% | 34.198,00 |
07.11.2022 | 3,09 | 3,20 | 3,06 | 3,09 | 2,32% | 9.571,00 |
04.11.2022 | 2,98 | 3,15 | 2,89 | 3,02 | 7,86% | 24.970,00 |
03.11.2022 | 3,00 | 3,00 | 2,79 | 2,80 | -3,45% | 13.319,00 |
02.11.2022 | 2,61 | 3,50 | 2,61 | 2,90 | 18,76% | 39.968,00 |
01.11.2022 | 2,45 | 2,62 | 2,40 | 2,44 | 1,75% | 33.909,00 |
31.10.2022 | 2,60 | 2,66 | 2,39 | 2,40 | -7,34% | 16.611,00 |
28.10.2022 | 2,41 | 2,66 | 2,41 | 2,59 | 6,06% | 5.154,00 |
27.10.2022 | 2,48 | 2,48 | 2,37 | 2,44 | -0,33% | 11.663,00 |
26.10.2022 | 2,50 | 2,56 | 2,45 | 2,45 | -2,00% | 7.105,00 |
25.10.2022 | 2,50 | 2,66 | 2,48 | 2,50 | 2,04% | 9.491,00 |
24.10.2022 | 2,45 | 2,50 | 2,45 | 2,45 | -3,81% | 1.460,00 |
21.10.2022 | 2,50 | 2,55 | 2,50 | 2,55 | 3,54% | 1.409,00 |
20.10.2022 | 2,47 | 2,60 | 2,46 | 2,46 | -7,66% | 1.789,00 |
19.10.2022 | 2,46 | 2,73 | 2,46 | 2,66 | 5,71% | 2.706,00 |
18.10.2022 | 2,88 | 2,93 | 2,45 | 2,52 | -11,89% | 10.672,00 |
17.10.2022 | 2,89 | 2,89 | 2,75 | 2,86 | -9,84% | 2.010,00 |
14.10.2022 | 2,91 | 3,17 | 2,86 | 3,17 | 14,93% | 1.510,00 |
13.10.2022 | 2,38 | 2,99 | 2,38 | 2,76 | 10,62% | 14.603,00 |
12.10.2022 | 2,41 | 2,65 | 2,41 | 2,50 | 4,83% | 4.191,00 |
11.10.2022 | 2,65 | 2,65 | 2,38 | 2,38 | -17,07% | 17.283,00 |
10.10.2022 | 2,49 | 2,87 | 2,49 | 2,87 | 18,60% | 2.504,00 |
07.10.2022 | 2,34 | 2,60 | 2,34 | 2,42 | -9,02% | 3.118,00 |
06.10.2022 | 2,88 | 2,88 | 2,51 | 2,66 | -4,73% | 6.006,00 |
05.10.2022 | 2,86 | 2,88 | 2,79 | 2,79 | 0,36% | 817,00 |
04.10.2022 | 2,68 | 2,89 | 2,68 | 2,78 | 7,00% | 3.244,00 |
03.10.2022 | 2,66 | 2,69 | 2,59 | 2,60 | 12,07% | 3.953,00 |
30.09.2022 | 2,51 | 2,58 | 2,30 | 2,32 | -13,11% | 42.741,00 |
29.09.2022 | 2,84 | 2,85 | 2,52 | 2,67 | -12,17% | 3.249,00 |
28.09.2022 | 2,67 | 3,04 | 2,67 | 3,04 | 14,72% | 7.823,00 |
27.09.2022 | 2,81 | 2,92 | 2,56 | 2,65 | -3,99% | 12.394,00 |
26.09.2022 | 2,86 | 2,86 | 2,58 | 2,76 | 0,36% | 7.254,00 |
23.09.2022 | 2,78 | 2,87 | 2,75 | 2,75 | -10,42% | 5.602,00 |
22.09.2022 | 3,33 | 3,35 | 3,07 | 3,07 | -8,90% | 15.111,00 |
21.09.2022 | 3,35 | 3,37 | 3,35 | 3,37 | 0,30% | 931,00 |
20.09.2022 | 3,63 | 3,63 | 3,36 | 3,36 | -0,88% | 1.174,00 |
19.09.2022 | 3,21 | 3,42 | 3,21 | 3,39 | 3,04% | 2.813,00 |
16.09.2022 | 3,33 | 3,33 | 3,22 | 3,29 | -3,24% | 8.815,00 |
15.09.2022 | 3,54 | 3,74 | 3,40 | 3,40 | -11,46% | 2.323,00 |
14.09.2022 | 3,25 | 4,15 | 3,20 | 3,84 | 18,19% | 356.267,00 |
13.09.2022 | 3,25 | 3,25 | 3,24 | 3,25 | -0,03% | 1.077,00 |
12.09.2022 | 3,24 | 3,38 | 3,13 | 3,25 | 3,17% | 7.861,00 |
09.09.2022 | 3,17 | 3,37 | 3,09 | 3,15 | -1,25% | 20.901,00 |
08.09.2022 | 3,35 | 3,35 | 3,14 | 3,19 | -5,62% | 16.475,00 |
07.09.2022 | 3,40 | 3,44 | 3,23 | 3,38 | -1,17% | 2.097,00 |
06.09.2022 | 3,51 | 3,54 | 3,42 | 3,42 | -3,39% | 4.428,00 |
01.09.2022 | 3,56 | 3,60 | 3,51 | 3,54 | -0,28% | 3.935,00 |
31.08.2022 | 3,85 | 3,88 | 3,55 | 3,55 | -4,05% | 1.355,00 |
30.08.2022 | 3,75 | 3,75 | 3,70 | 3,70 | 1,09% | 1.011,00 |
29.08.2022 | 3,88 | 3,88 | 3,51 | 3,66 | -5,67% | 5.842,00 |
26.08.2022 | 3,61 | 3,88 | 3,56 | 3,88 | -3,02% | 2.834,00 |
25.08.2022 | 3,86 | 4,01 | 3,75 | 4,00 | 7,90% | 3.946,00 |
24.08.2022 | 3,57 | 3,80 | 3,57 | 3,71 | 0,49% | 2.895,00 |
23.08.2022 | 3,62 | 3,77 | 3,62 | 3,69 | 0,00% | 1.854,00 |
22.08.2022 | 3,88 | 3,88 | 3,69 | 3,69 | -10,00% | 12.244,00 |
19.08.2022 | 4,04 | 4,22 | 4,01 | 4,10 | 1,23% | 2.926,00 |
18.08.2022 | 4,24 | 4,24 | 4,04 | 4,05 | -5,81% | 2.340,00 |
16.08.2022 | 4,31 | 4,31 | 4,11 | 4,30 | -0,37% | 2.612,00 |
15.08.2022 | 4,35 | 4,35 | 4,20 | 4,32 | 6,62% | 1.955,00 |
12.08.2022 | 4,08 | 4,16 | 3,98 | 4,05 | -0,54% | 8.409,00 |
11.08.2022 | 4,10 | 4,29 | 3,86 | 4,07 | -1,93% | 5.664,00 |
10.08.2022 | 4,32 | 4,50 | 4,12 | 4,15 | -3,49% | 23.135,00 |
09.08.2022 | 4,12 | 4,30 | 4,08 | 4,30 | 6,44% | 28.655,00 |
08.08.2022 | 4,00 | 4,12 | 3,42 | 4,04 | 0,00% | 12.281,00 |
05.08.2022 | 4,09 | 4,12 | 3,86 | 4,04 | -1,94% | 9.109,00 |
04.08.2022 | 3,65 | 4,12 | 3,65 | 4,12 | 3,78% | 9.947,00 |
03.08.2022 | 3,78 | 3,97 | 3,61 | 3,97 | 7,88% | 6.216,00 |
02.08.2022 | 3,49 | 3,80 | 3,49 | 3,68 | 6,98% | 1.848,00 |
01.08.2022 | 3,16 | 3,48 | 3,14 | 3,44 | -1,43% | 8.608,00 |
29.07.2022 | 3,24 | 3,49 | 3,11 | 3,49 | 7,38% | 8.239,00 |
28.07.2022 | 3,22 | 3,25 | 3,15 | 3,25 | 6,21% | 2.290,00 |
27.07.2022 | 3,28 | 3,28 | 3,06 | 3,06 | -4,97% | 6.688,00 |
26.07.2022 | 3,35 | 3,35 | 3,22 | 3,22 | -1,83% | 1.364,00 |
25.07.2022 | 3,05 | 3,29 | 3,03 | 3,28 | 3,80% | 7.867,00 |
22.07.2022 | 3,16 | 3,16 | 3,16 | 3,16 | 3,64% | 268,00 |