14,410$
1,48%
Echtzeit-Aktienkurs SITE Centers Corp.
Bid:
Ask:
Aktienkurse zur SITE Centers Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 14,27 | 14,46 | 14,23 | 14,42 | 1,55% | 2.001.424,00 |
30.05.2024 | 14,06 | 14,26 | 14,06 | 14,20 | 1,50% | 825.640,00 |
29.05.2024 | 13,97 | 14,09 | 13,92 | 13,99 | -1,06% | 1.021.385,00 |
28.05.2024 | 14,30 | 14,31 | 14,12 | 14,14 | -0,49% | 1.414.394,00 |
24.05.2024 | 14,30 | 14,32 | 14,19 | 14,21 | 0,21% | 1.312.936,00 |
23.05.2024 | 14,20 | 14,23 | 14,10 | 14,18 | -0,28% | 2.442.698,00 |
22.05.2024 | 14,15 | 14,29 | 14,11 | 14,22 | 0,35% | 1.303.200,00 |
21.05.2024 | 14,03 | 14,22 | 14,01 | 14,17 | 1,00% | 2.123.570,00 |
20.05.2024 | 14,29 | 14,41 | 14,01 | 14,03 | -2,16% | 1.791.681,00 |
17.05.2024 | 14,33 | 14,39 | 14,24 | 14,34 | 0,49% | 1.086.755,00 |
16.05.2024 | 14,21 | 14,31 | 14,08 | 14,27 | 0,49% | 1.864.917,00 |
15.05.2024 | 14,20 | 14,23 | 13,98 | 14,20 | 1,50% | 1.855.876,00 |
14.05.2024 | 14,02 | 14,05 | 13,85 | 13,99 | 0,79% | 1.361.176,00 |
13.05.2024 | 14,04 | 14,04 | 13,84 | 13,88 | -0,29% | 1.239.787,00 |
10.05.2024 | 14,03 | 14,07 | 13,85 | 13,92 | -0,43% | 1.602.896,00 |
09.05.2024 | 13,96 | 14,01 | 13,84 | 13,98 | 0,79% | 851.437,00 |
08.05.2024 | 13,88 | 13,91 | 13,78 | 13,87 | -0,86% | 1.061.461,00 |
07.05.2024 | 14,14 | 14,23 | 13,94 | 13,99 | -0,36% | 1.602.747,00 |
06.05.2024 | 14,08 | 14,15 | 13,98 | 14,04 | 0,50% | 898.356,00 |
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% | 1.227.717,00 |
01.05.2024 | 13,59 | 13,95 | 13,49 | 13,73 | 1,78% | 1.468.056,00 |
30.04.2024 | 13,82 | 13,82 | 13,23 | 13,49 | -1,46% | 2.704.748,00 |
29.04.2024 | 13,52 | 13,74 | 13,51 | 13,69 | 1,56% | 2.687.625,00 |
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% | 1.839.133,00 |
24.04.2024 | 13,69 | 13,77 | 13,61 | 13,76 | -0,15% | 1.476.103,00 |
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% | 1.097.781,00 |
17.04.2024 | 13,56 | 13,59 | 13,43 | 13,44 | -0,44% | 1.308.287,00 |
16.04.2024 | 13,59 | 13,59 | 13,36 | 13,50 | -1,10% | 1.548.554,00 |
15.04.2024 | 13,87 | 13,89 | 13,56 | 13,65 | -1,09% | 1.164.511,00 |
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% | 2.236.896,00 |
10.04.2024 | 13,84 | 13,87 | 13,62 | 13,74 | -2,76% | 2.264.068,00 |
09.04.2024 | 14,10 | 14,21 | 13,96 | 14,13 | 0,28% | 3.292.348,00 |
08.04.2024 | 14,20 | 14,23 | 14,03 | 14,09 | -0,21% | 2.669.178,00 |
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% | 1.500.956,00 |
02.04.2024 | 14,27 | 14,35 | 14,05 | 14,11 | -2,22% | 1.912.766,00 |
01.04.2024 | 14,66 | 14,66 | 14,42 | 14,43 | -1,50% | 1.878.508,00 |
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% | 1.606.781,00 |
26.03.2024 | 14,11 | 14,18 | 14,06 | 14,11 | 0,43% | 2.322.512,00 |
25.03.2024 | 14,09 | 14,15 | 14,01 | 14,05 | 0,21% | 2.223.194,00 |
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% | 2.246.448,00 |
20.03.2024 | 13,93 | 14,26 | 13,90 | 14,18 | 1,21% | 1.082.616,00 |
19.03.2024 | 14,18 | 14,29 | 14,01 | 14,01 | -1,13% | 1.107.842,00 |
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% | 1.262.049,00 |
12.03.2024 | 14,13 | 14,30 | 13,98 | 14,30 | 1,13% | 2.031.110,00 |
11.03.2024 | 14,16 | 14,23 | 14,01 | 14,14 | -0,42% | 1.279.058,00 |
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% | 1.798.267,00 |
06.03.2024 | 14,02 | 14,05 | 13,82 | 13,89 | -0,07% | 1.305.051,00 |
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% | 1.161.655,00 |
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% | 1.996.028,00 |
27.02.2024 | 13,84 | 13,87 | 13,74 | 13,76 | 0,29% | 1.670.639,00 |
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% | 1.551.092,00 |
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% | 1.971.749,00 |
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% | 1.621.671,00 |
14.02.2024 | 14,10 | 14,35 | 14,03 | 14,23 | 0,92% | 2.590.399,00 |
13.02.2024 | 13,44 | 14,20 | 13,32 | 14,10 | 1,51% | 3.048.134,00 |
12.02.2024 | 13,90 | 14,01 | 13,85 | 13,89 | 0,29% | 3.710.980,00 |
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% | 1.921.504,00 |
06.02.2024 | 13,36 | 13,89 | 13,33 | 13,71 | 2,47% | 3.873.103,00 |
05.02.2024 | 13,15 | 13,54 | 13,06 | 13,38 | 0,07% | 2.467.340,00 |
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% | 2.478.801,00 |
31.01.2024 | 13,49 | 13,54 | 13,16 | 13,32 | -1,19% | 2.425.013,00 |
30.01.2024 | 13,48 | 13,57 | 13,38 | 13,48 | -0,44% | 2.734.060,00 |
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% | 2.139.590,00 |
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% | 2.206.479,00 |
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% | 1.756.328,00 |
16.01.2024 | 13,79 | 13,85 | 13,68 | 13,77 | -1,08% | 1.902.196,00 |
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% | 3.026.199,00 |
10.01.2024 | 13,39 | 13,59 | 13,37 | 13,53 | 0,97% | 1.072.892,00 |
09.01.2024 | 13,29 | 13,43 | 13,25 | 13,40 | -0,52% | 1.639.194,00 |