13,928$
0,49%
Echtzeit-Aktienkurs SITE Centers Corp
Bid:
Ask:
Aktienkurse zur SITE Centers Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 14,10 | 14,17 | 13,82 | 13,97 | 0,79% | 1.866.000,00 |
| 02.05.2024 | 13,85 | 13,95 | 13,80 | 13,86 | 0,95% | 1.228.113,00 |
| 01.05.2024 | 13,59 | 13,95 | 13,49 | 13,73 | 1,78% | 1.778.456,00 |
| 30.04.2024 | 13,82 | 13,82 | 13,23 | 13,49 | -1,46% | 2.706.023,00 |
| 29.04.2024 | 13,52 | 13,74 | 13,51 | 13,69 | 1,56% | 2.688.297,00 |
| 26.04.2024 | 13,66 | 13,76 | 13,45 | 13,48 | -1,03% | 2.398.643,00 |
| 25.04.2024 | 13,62 | 13,69 | 13,53 | 13,62 | -1,02% | 2.255.048,00 |
| 24.04.2024 | 13,69 | 13,77 | 13,61 | 13,76 | -0,15% | 1.476.256,00 |
| 23.04.2024 | 13,71 | 13,87 | 13,67 | 13,78 | 0,22% | 1.378.464,00 |
| 22.04.2024 | 13,68 | 13,77 | 13,62 | 13,75 | 0,73% | 935.876,00 |
| 19.04.2024 | 13,54 | 13,74 | 13,54 | 13,65 | 0,74% | 1.383.096,00 |
| 18.04.2024 | 13,47 | 13,60 | 13,38 | 13,55 | 0,82% | 1.097.945,00 |
| 17.04.2024 | 13,56 | 13,59 | 13,43 | 13,44 | -0,44% | 1.644.989,00 |
| 16.04.2024 | 13,59 | 13,59 | 13,36 | 13,50 | -1,10% | 1.700.958,00 |
| 15.04.2024 | 13,87 | 13,89 | 13,56 | 13,65 | -1,09% | 1.625.638,00 |
| 12.04.2024 | 13,82 | 13,92 | 13,72 | 13,80 | -0,58% | 1.357.300,00 |
| 11.04.2024 | 13,83 | 13,89 | 13,65 | 13,88 | 1,02% | 2.237.743,00 |
| 10.04.2024 | 13,84 | 13,87 | 13,62 | 13,74 | -2,76% | 2.766.668,00 |
| 09.04.2024 | 14,10 | 14,21 | 13,96 | 14,13 | 0,28% | 3.613.247,00 |
| 08.04.2024 | 14,20 | 14,23 | 14,03 | 14,09 | -0,21% | 2.669.546,00 |
| 05.04.2024 | 13,99 | 14,20 | 13,95 | 14,12 | 0,93% | 1.522.446,00 |
| 04.04.2024 | 14,22 | 14,28 | 13,91 | 13,99 | -0,71% | 1.431.096,00 |
| 03.04.2024 | 14,02 | 14,15 | 14,00 | 14,09 | -0,14% | 1.500.957,00 |
| 02.04.2024 | 14,27 | 14,35 | 14,05 | 14,11 | -2,22% | 1.912.803,00 |
| 01.04.2024 | 14,66 | 14,66 | 14,42 | 14,43 | -1,50% | 2.247.625,00 |
| 28.03.2024 | 14,55 | 14,69 | 14,55 | 14,65 | 1,17% | 1.924.771,00 |
| 27.03.2024 | 14,27 | 14,52 | 14,26 | 14,48 | 2,62% | 1.606.788,00 |
| 26.03.2024 | 14,11 | 14,18 | 14,06 | 14,11 | 0,43% | 2.322.513,00 |
| 25.03.2024 | 14,09 | 14,15 | 14,01 | 14,05 | 0,21% | 2.223.195,00 |
| 22.03.2024 | 14,48 | 14,48 | 14,02 | 14,02 | -3,11% | 1.447.413,00 |
| 21.03.2024 | 14,26 | 14,55 | 14,26 | 14,47 | 2,05% | 2.249.664,00 |
| 20.03.2024 | 13,93 | 14,26 | 13,90 | 14,18 | 1,21% | 1.085.073,00 |
| 19.03.2024 | 14,18 | 14,29 | 14,01 | 14,01 | -1,13% | 1.117.558,00 |
| 18.03.2024 | 14,04 | 14,22 | 14,04 | 14,17 | 0,50% | 2.358.660,00 |
| 15.03.2024 | 13,87 | 14,13 | 13,87 | 14,10 | 0,64% | 4.581.087,00 |
| 14.03.2024 | 13,99 | 14,06 | 13,84 | 14,01 | -0,57% | 2.337.973,00 |
| 13.03.2024 | 14,15 | 14,30 | 14,06 | 14,09 | -1,47% | 1.637.162,00 |
| 12.03.2024 | 14,13 | 14,30 | 13,98 | 14,30 | 1,13% | 2.032.812,00 |
| 11.03.2024 | 14,16 | 14,23 | 14,01 | 14,14 | -0,42% | 1.353.680,00 |
| 08.03.2024 | 14,28 | 14,41 | 14,14 | 14,20 | 0,64% | 1.379.751,00 |
| 07.03.2024 | 14,00 | 14,16 | 13,94 | 14,11 | 1,58% | 1.953.341,00 |
| 06.03.2024 | 14,02 | 14,05 | 13,82 | 13,89 | -0,07% | 2.001.356,00 |
| 05.03.2024 | 13,84 | 14,03 | 13,82 | 13,90 | -0,22% | 1.334.304,00 |
| 04.03.2024 | 13,55 | 13,94 | 13,55 | 13,93 | 2,13% | 1.161.746,00 |
| 01.03.2024 | 13,55 | 13,67 | 13,36 | 13,64 | 0,44% | 1.194.907,00 |
| 29.02.2024 | 13,77 | 13,82 | 13,47 | 13,58 | -0,59% | 2.521.060,00 |
| 28.02.2024 | 13,63 | 13,83 | 13,61 | 13,66 | -0,73% | 1.996.129,00 |
| 27.02.2024 | 13,84 | 13,87 | 13,74 | 13,76 | 0,29% | 1.670.640,00 |
| 26.02.2024 | 13,82 | 13,89 | 13,70 | 13,72 | -1,08% | 1.574.737,00 |
| 23.02.2024 | 14,01 | 14,07 | 13,87 | 13,87 | -1,28% | 2.040.856,00 |
| 22.02.2024 | 14,17 | 14,22 | 14,01 | 14,05 | -0,78% | 1.949.618,00 |
| 21.02.2024 | 14,11 | 14,22 | 14,05 | 14,16 | 0,43% | 1.954.258,00 |
| 20.02.2024 | 14,04 | 14,22 | 14,04 | 14,10 | -0,56% | 2.127.104,00 |
| 16.02.2024 | 14,10 | 14,32 | 14,01 | 14,18 | -0,91% | 1.890.920,00 |
| 15.02.2024 | 14,42 | 14,46 | 14,23 | 14,31 | 0,56% | 1.838.185,00 |
| 14.02.2024 | 14,10 | 14,35 | 14,03 | 14,23 | 0,92% | 2.916.139,00 |
| 13.02.2024 | 13,44 | 14,20 | 13,32 | 14,10 | 1,51% | 3.774.128,00 |
| 12.02.2024 | 13,90 | 14,01 | 13,85 | 13,89 | 0,29% | 3.909.757,00 |
| 09.02.2024 | 13,77 | 13,85 | 13,61 | 13,85 | 0,51% | 3.543.574,00 |
| 08.02.2024 | 13,60 | 13,82 | 13,59 | 13,78 | 0,88% | 1.458.307,00 |
| 07.02.2024 | 13,73 | 13,75 | 13,57 | 13,66 | -0,36% | 2.197.955,00 |
| 06.02.2024 | 13,36 | 13,89 | 13,33 | 13,71 | 2,47% | 3.873.110,00 |
| 05.02.2024 | 13,15 | 13,54 | 13,06 | 13,38 | 0,07% | 2.472.023,00 |
| 02.02.2024 | 13,28 | 13,46 | 13,18 | 13,37 | -0,89% | 1.425.484,00 |
| 01.02.2024 | 13,31 | 13,53 | 13,22 | 13,49 | 1,28% | 2.480.294,00 |
| 31.01.2024 | 13,49 | 13,54 | 13,16 | 13,32 | -1,19% | 2.425.260,00 |
| 30.01.2024 | 13,48 | 13,57 | 13,38 | 13,48 | -0,44% | 2.754.832,00 |
| 29.01.2024 | 13,68 | 13,68 | 13,50 | 13,54 | -1,17% | 3.893.494,00 |
| 26.01.2024 | 13,92 | 13,96 | 13,66 | 13,70 | -1,08% | 2.393.853,00 |
| 25.01.2024 | 13,81 | 13,87 | 13,71 | 13,85 | 2,14% | 2.140.229,00 |
| 24.01.2024 | 13,95 | 13,96 | 13,53 | 13,56 | -1,53% | 2.002.884,00 |
| 23.01.2024 | 14,07 | 14,07 | 13,74 | 13,77 | -1,36% | 1.919.706,00 |
| 22.01.2024 | 13,97 | 14,12 | 13,90 | 13,96 | 0,79% | 2.206.606,00 |
| 19.01.2024 | 13,63 | 13,87 | 13,48 | 13,85 | 2,37% | 2.145.270,00 |
| 18.01.2024 | 13,65 | 13,68 | 13,35 | 13,53 | -0,66% | 2.228.280,00 |
| 17.01.2024 | 13,55 | 13,86 | 13,47 | 13,62 | -1,09% | 1.756.355,00 |
| 16.01.2024 | 13,79 | 13,85 | 13,68 | 13,77 | -1,08% | 1.905.596,00 |
| 12.01.2024 | 14,00 | 14,09 | 13,86 | 13,92 | 0,87% | 2.221.447,00 |
| 11.01.2024 | 13,42 | 13,81 | 13,39 | 13,80 | 2,00% | 3.026.258,00 |
| 10.01.2024 | 13,39 | 13,59 | 13,37 | 13,53 | 0,97% | 1.072.901,00 |
| 09.01.2024 | 13,29 | 13,43 | 13,25 | 13,40 | -0,52% | 1.639.194,00 |
| 08.01.2024 | 13,21 | 13,47 | 13,15 | 13,47 | 2,12% | 1.773.254,00 |
| 05.01.2024 | 13,14 | 13,41 | 13,14 | 13,19 | -1,49% | 2.150.545,00 |
| 04.01.2024 | 13,34 | 13,45 | 13,23 | 13,39 | 0,83% | 1.257.085,00 |
| 03.01.2024 | 13,39 | 13,54 | 13,28 | 13,28 | -2,78% | 1.938.271,00 |
| 02.01.2024 | 13,58 | 13,69 | 13,47 | 13,66 | 0,22% | 2.413.289,00 |
| 29.12.2023 | 13,85 | 13,86 | 13,63 | 13,63 | -2,08% | 1.488.281,00 |
| 28.12.2023 | 13,69 | 13,92 | 13,67 | 13,92 | 1,09% | 1.250.633,00 |
| 27.12.2023 | 13,77 | 13,80 | 13,67 | 13,77 | 0,29% | 1.330.867,00 |
| 26.12.2023 | 13,67 | 13,79 | 13,60 | 13,73 | -0,29% | 1.071.391,00 |
| 22.12.2023 | 13,88 | 13,98 | 13,74 | 13,77 | -0,07% | 1.685.905,00 |
| 21.12.2023 | 13,75 | 13,79 | 13,60 | 13,78 | 0,95% | 2.491.408,00 |
| 20.12.2023 | 13,90 | 14,03 | 13,63 | 13,65 | -1,87% | 3.233.795,00 |
| 19.12.2023 | 13,94 | 14,06 | 13,88 | 13,91 | 0,36% | 2.896.478,00 |
| 18.12.2023 | 14,20 | 14,20 | 13,84 | 13,86 | -1,84% | 2.731.014,00 |
| 15.12.2023 | 14,43 | 14,47 | 13,98 | 14,12 | -2,28% | 5.986.861,00 |
| 14.12.2023 | 14,47 | 14,71 | 14,35 | 14,45 | 3,21% | 2.939.511,00 |
| 13.12.2023 | 13,50 | 14,22 | 13,43 | 14,00 | 4,01% | 3.384.952,00 |
| 12.12.2023 | 13,54 | 13,56 | 13,40 | 13,46 | -0,30% | 3.687.429,00 |
| 11.12.2023 | 13,51 | 13,58 | 13,42 | 13,50 | -0,22% | 2.049.638,00 |