CBL & Associates Properties, Inc. CBL
NYSE · Vereinigte Staaten · Finanzen
$54,34+0,98 (+1,84 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $53,62 | +0,49 % | $53,31 | $54,50 | $52,94 | 89,06K |
| 2026-09-30 | $53,36 | 0,00 % | $53,45 | $53,74 | $52,53 | 392,90K |
| 2026-09-29 | $53,36 | +1,97 % | $51,99 | $53,41 | $51,56 | 274,20K |
| 2026-09-28 | $52,33 | +0,81 % | $51,83 | $52,47 | $51,56 | 135,10K |
| 2026-09-25 | $51,91 | -0,76 % | $52,43 | $52,45 | $50,92 | 216,10K |
| 2026-09-24 | $52,31 | -1,41 % | $52,62 | $53,24 | $51,64 | 355,10K |
| 2026-09-23 | $53,06 | -1,69 % | $53,55 | $53,71 | $52,50 | 177,40K |
| 2026-09-22 | $53,97 | +0,86 % | $53,98 | $54,56 | $53,35 | 206,40K |
| 2026-09-21 | $53,51 | -1,53 % | $54,40 | $54,51 | $53,39 | 350,00K |
| 2026-09-18 | $54,34 | +0,87 % | $53,66 | $54,34 | $53,46 | 710,80K |
| 2026-09-17 | $53,87 | +1,53 % | $53,41 | $54,27 | $53,22 | 241,60K |
| 2026-09-16 | $53,06 | -0,38 % | $53,18 | $53,75 | $52,27 | 311,30K |
| 2026-09-15 | $53,26 | -2,15 % | $53,54 | $53,67 | $52,21 | 239,50K |
| 2026-09-14 | $54,43 | -0,55 % | $54,95 | $55,22 | $54,24 | 132,40K |
| 2026-09-11 | $54,73 | +0,24 % | $55,16 | $55,85 | $54,20 | 189,80K |
| 2026-09-10 | $54,60 | -1,19 % | $55,00 | $55,64 | $54,42 | 409,30K |
| 2026-09-09 | $55,26 | -0,36 % | $55,40 | $55,78 | $54,88 | 161,70K |
| 2026-09-08 | $55,46 | +0,87 % | $54,50 | $55,97 | $54,47 | 262,60K |
| 2026-09-04 | $54,98 | +0,11 % | $54,70 | $55,82 | $54,56 | 117,70K |
| 2026-09-03 | $54,92 | +0,79 % | $54,94 | $55,60 | $54,08 | 212,60K |
| 2026-09-02 | $54,49 | +1,28 % | $54,26 | $54,72 | $53,83 | 318,70K |
| 2026-09-01 | $53,80 | -1,63 % | $54,83 | $55,29 | $53,43 | 336,30K |
| 2026-08-31 | $54,69 | -0,64 % | $54,76 | $54,76 | $53,33 | 344,80K |
| 2026-08-28 | $55,04 | +0,18 % | $55,31 | $56,03 | $54,89 | 135,00K |
| 2026-08-27 | $54,94 | -0,29 % | $54,97 | $55,24 | $54,00 | 175,00K |
| 2026-08-26 | $55,10 | -1,25 % | $56,01 | $56,36 | $55,00 | 151,20K |
| 2026-08-25 | $55,80 | +0,16 % | $56,17 | $56,31 | $55,34 | 113,70K |
| 2026-08-24 | $55,71 | +0,67 % | $55,18 | $56,15 | $55,09 | 227,80K |
| 2026-08-21 | $55,34 | -3,20 % | $57,01 | $57,31 | $55,24 | 168,20K |
| 2026-08-20 | $57,17 | +0,30 % | $57,00 | $57,64 | $56,53 | 162,90K |
| 2026-08-19 | $57,00 | +0,60 % | $57,17 | $57,67 | $55,62 | 181,00K |
| 2026-08-18 | $56,66 | -0,49 % | $57,38 | $57,96 | $56,29 | 243,30K |
| 2026-08-17 | $56,94 | -2,01 % | $57,83 | $58,34 | $56,25 | 227,00K |
| 2026-08-14 | $58,11 | +0,94 % | $57,78 | $59,05 | $57,04 | 180,50K |
| 2026-08-13 | $57,57 | +0,82 % | $57,65 | $57,85 | $56,72 | 162,60K |
| 2026-08-12 | $57,10 | +0,33 % | $56,87 | $57,66 | $56,50 | 167,30K |
| 2026-08-11 | $56,91 | +2,17 % | $55,71 | $56,93 | $55,34 | 240,30K |
| 2026-08-10 | $55,70 | -1,50 % | $56,01 | $56,30 | $54,74 | 209,70K |
| 2026-08-07 | $56,55 | +4,12 % | $55,12 | $57,46 | $54,97 | 243,70K |
| 2026-08-06 | $54,31 | -4,16 % | $57,08 | $57,08 | $53,95 | 271,30K |
| 2026-08-05 | $56,67 | +0,19 % | $56,50 | $57,37 | $55,46 | 242,10K |
| 2026-08-04 | $56,56 | -3,25 % | $58,07 | $58,31 | $56,46 | 286,30K |
| 2026-08-03 | $58,46 | -0,43 % | $59,16 | $59,33 | $58,15 | 341,00K |
| 2026-07-31 | $58,71 | +0,74 % | $58,64 | $58,91 | $57,12 | 292,50K |
| 2026-07-30 | $58,28 | -1,75 % | $59,47 | $59,47 | $58,06 | 243,00K |
| 2026-07-29 | $59,32 | -1,22 % | $60,00 | $60,40 | $58,94 | 343,30K |
| 2026-07-28 | $60,05 | +2,81 % | $58,93 | $60,18 | $58,50 | 430,80K |
| 2026-07-27 | $58,41 | +1,46 % | $57,49 | $58,63 | $57,33 | 281,10K |
| 2026-07-24 | $57,57 | +2,84 % | $56,29 | $57,83 | $55,61 | 246,50K |
| 2026-07-23 | $55,98 | -1,63 % | $56,35 | $56,78 | $55,11 | 284,10K |
| 2026-07-22 | $56,91 | +2,49 % | $55,25 | $56,94 | $54,20 | 276,60K |
| 2026-07-21 | $55,53 | -0,04 % | $55,99 | $56,51 | $54,50 | 331,60K |
| 2026-07-20 | $55,55 | +0,51 % | $55,37 | $55,93 | $54,58 | 437,80K |
| 2026-07-17 | $55,27 | +1,94 % | $53,90 | $55,46 | $53,56 | 325,10K |
| 2026-07-16 | $54,22 | +2,15 % | $53,28 | $54,81 | $53,24 | 258,10K |
| 2026-07-15 | $53,08 | +1,28 % | $52,29 | $53,44 | $52,29 | 219,60K |
| 2026-07-14 | $52,41 | +1,37 % | $52,18 | $53,59 | $51,73 | 226,20K |
| 2026-07-13 | $51,70 | -1,28 % | $52,63 | $53,68 | $51,41 | 178,60K |
| 2026-07-10 | $52,37 | +0,34 % | $52,17 | $52,62 | $51,62 | 173,70K |
| 2026-07-09 | $52,19 | +0,60 % | $52,14 | $53,33 | $51,75 | 309,80K |
| 2026-07-08 | $51,88 | -3,08 % | $53,48 | $54,02 | $51,49 | 301,90K |
| 2026-07-07 | $53,53 | +1,19 % | $53,09 | $54,44 | $52,85 | 390,40K |
| 2026-07-06 | $52,90 | +0,51 % | $52,21 | $53,96 | $52,08 | 349,70K |
| 2026-07-02 | $52,63 | -4,79 % | $55,13 | $55,78 | $52,09 | 470,80K |
| 2026-07-01 | $55,28 | +4,13 % | $53,38 | $55,41 | $53,16 | 520,40K |
| 2026-06-30 | $53,09 | -0,34 % | $53,00 | $53,53 | $52,41 | 384,60K |
| 2026-06-29 | $53,27 | -0,30 % | $53,20 | $53,64 | $52,73 | 303,10K |
| 2026-06-26 | $53,43 | +1,15 % | $53,20 | $53,48 | $52,07 | 895,00K |
| 2026-06-25 | $52,82 | +3,59 % | $51,21 | $53,08 | $51,17 | 451,50K |
| 2026-06-24 | $50,99 | +1,80 % | $50,39 | $51,23 | $49,94 | 315,80K |
| 2026-06-23 | $50,09 | +0,99 % | $49,60 | $50,50 | $49,45 | 323,90K |
| 2026-06-22 | $49,60 | +4,64 % | $47,46 | $49,67 | $47,33 | 526,70K |
| 2026-06-18 | $47,40 | +0,34 % | $47,72 | $48,14 | $47,16 | 395,40K |
| 2026-06-17 | $47,24 | -1,87 % | $47,84 | $48,15 | $46,49 | 350,00K |
| 2026-06-16 | $48,14 | +0,69 % | $48,00 | $48,29 | $47,16 | 230,90K |
| 2026-06-15 | $47,81 | -3,80 % | $49,55 | $49,98 | $47,57 | 267,50K |
| 2026-06-12 | $49,70 | -0,10 % | $49,43 | $49,75 | $49,10 | 206,40K |
| 2026-06-11 | $49,75 | -0,64 % | $50,43 | $50,97 | $49,41 | 252,10K |
| 2026-06-10 | $50,07 | +0,62 % | $50,23 | $50,83 | $50,03 | 228,50K |
| 2026-06-09 | $49,76 | +3,65 % | $48,48 | $49,85 | $48,48 | 290,60K |
| 2026-06-08 | $48,01 | -0,87 % | $48,51 | $48,85 | $47,74 | 143,90K |
| 2026-06-05 | $48,43 | +1,89 % | $47,39 | $48,81 | $47,15 | 177,40K |
| 2026-06-04 | $47,53 | +0,11 % | $47,69 | $48,26 | $46,80 | 305,10K |
| 2026-06-03 | $47,48 | -2,08 % | $48,02 | $48,77 | $47,06 | 214,40K |
| 2026-06-02 | $48,49 | +0,27 % | $48,14 | $48,80 | $48,00 | 205,90K |
| 2026-06-01 | $48,36 | +0,56 % | $48,00 | $49,02 | $47,32 | 241,00K |
| 2026-05-29 | $48,09 | -0,43 % | $48,36 | $48,90 | $47,31 | 234,90K |
| 2026-05-28 | $48,30 | +1,02 % | $47,84 | $49,18 | $47,24 | 209,80K |
| 2026-05-27 | $47,81 | +1,31 % | $47,41 | $47,81 | $46,60 | 617,50K |
| 2026-05-26 | $47,19 | -0,08 % | $47,25 | $47,85 | $46,75 | 323,40K |