COPT Defense Properties CDP
NYSE · Vereinigte Staaten · Finanzen
$33,29-0,11 (-0,33 %)
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 | $33,21 | -0,57 % | $33,26 | $33,78 | $32,84 | 299,48K |
| 2026-09-30 | $33,40 | -2,57 % | $34,03 | $34,08 | $33,30 | 1,12M |
| 2026-09-29 | $34,28 | +1,54 % | $33,64 | $34,40 | $33,57 | 1,64M |
| 2026-09-28 | $33,76 | -0,35 % | $34,16 | $34,20 | $33,51 | 964,40K |
| 2026-09-25 | $33,88 | +0,21 % | $33,89 | $34,12 | $33,54 | 760,00K |
| 2026-09-24 | $33,81 | +0,12 % | $33,80 | $34,04 | $33,65 | 716,50K |
| 2026-09-23 | $33,77 | -1,66 % | $34,17 | $34,21 | $33,64 | 811,10K |
| 2026-09-22 | $34,34 | -0,69 % | $34,81 | $34,81 | $34,22 | 867,90K |
| 2026-09-21 | $34,58 | +0,58 % | $34,55 | $35,00 | $34,31 | 1,00M |
| 2026-09-18 | $34,38 | -0,46 % | $34,44 | $34,51 | $34,17 | 2,33M |
| 2026-09-17 | $34,54 | +0,64 % | $34,57 | $34,78 | $34,39 | 582,30K |
| 2026-09-16 | $34,32 | -0,81 % | $34,20 | $34,91 | $34,05 | 642,10K |
| 2026-09-15 | $34,60 | -0,92 % | $34,86 | $34,96 | $34,51 | 723,60K |
| 2026-09-14 | $34,92 | -1,44 % | $35,54 | $36,01 | $34,80 | 1,02M |
| 2026-09-11 | $35,43 | -0,08 % | $35,71 | $35,97 | $35,24 | 795,20K |
| 2026-09-10 | $35,46 | +0,94 % | $35,36 | $35,66 | $35,09 | 846,70K |
| 2026-09-09 | $35,13 | -0,90 % | $35,46 | $35,73 | $34,76 | 1,06M |
| 2026-09-08 | $35,45 | +0,82 % | $34,84 | $35,47 | $34,84 | 895,80K |
| 2026-09-04 | $35,16 | -0,40 % | $34,97 | $35,67 | $34,79 | 537,10K |
| 2026-09-03 | $35,30 | -0,45 % | $35,39 | $35,76 | $35,23 | 822,20K |
| 2026-09-02 | $35,46 | -0,17 % | $35,82 | $35,82 | $35,18 | 1,53M |
| 2026-09-01 | $35,52 | -1,33 % | $36,14 | $36,43 | $35,45 | 1,01M |
| 2026-08-31 | $36,00 | -1,61 % | $36,34 | $36,49 | $33,27 | 907,20K |
| 2026-08-28 | $36,59 | -1,85 % | $37,43 | $37,43 | $36,58 | 565,60K |
| 2026-08-27 | $37,28 | -0,11 % | $37,05 | $37,44 | $37,05 | 466,60K |
| 2026-08-26 | $37,32 | -0,61 % | $37,60 | $37,87 | $37,30 | 605,70K |
| 2026-08-25 | $37,55 | +0,24 % | $37,51 | $37,82 | $37,22 | 586,10K |
| 2026-08-24 | $37,46 | +0,51 % | $37,46 | $37,83 | $37,29 | 588,20K |
| 2026-08-21 | $37,27 | +0,40 % | $37,32 | $37,52 | $37,09 | 526,70K |
| 2026-08-20 | $37,12 | +0,81 % | $36,62 | $37,17 | $36,49 | 670,80K |
| 2026-08-19 | $36,82 | -0,11 % | $37,16 | $37,18 | $36,76 | 972,60K |
| 2026-08-18 | $36,86 | +0,14 % | $37,10 | $37,11 | $36,79 | 518,10K |
| 2026-08-17 | $36,81 | -0,38 % | $36,79 | $36,93 | $36,65 | 988,00K |
| 2026-08-14 | $36,95 | -0,89 % | $37,21 | $37,42 | $36,90 | 478,20K |
| 2026-08-13 | $37,28 | +0,81 % | $37,18 | $37,55 | $36,96 | 494,40K |
| 2026-08-12 | $36,98 | +1,62 % | $36,40 | $37,08 | $36,35 | 674,90K |
| 2026-08-11 | $36,39 | -0,22 % | $36,36 | $36,61 | $36,23 | 612,90K |
| 2026-08-10 | $36,47 | -1,80 % | $36,84 | $36,87 | $36,36 | 607,20K |
| 2026-08-07 | $37,14 | -0,19 % | $37,06 | $37,51 | $37,06 | 653,90K |
| 2026-08-06 | $37,21 | -0,45 % | $37,76 | $37,76 | $37,14 | 743,70K |
| 2026-08-05 | $37,38 | -1,14 % | $38,02 | $38,02 | $37,19 | 872,60K |
| 2026-08-04 | $37,81 | +0,72 % | $37,17 | $37,87 | $36,72 | 995,80K |
| 2026-08-03 | $37,54 | -1,11 % | $38,01 | $38,38 | $37,53 | 949,60K |
| 2026-07-31 | $37,96 | -1,02 % | $38,18 | $38,52 | $37,93 | 863,00K |
| 2026-07-30 | $38,35 | +0,71 % | $38,19 | $38,37 | $37,34 | 964,40K |
| 2026-07-29 | $38,08 | -0,42 % | $38,33 | $38,90 | $37,93 | 1,36M |
| 2026-07-28 | $38,24 | -0,08 % | $38,86 | $38,86 | $37,81 | 1,12M |
| 2026-07-27 | $38,27 | +0,63 % | $38,40 | $38,54 | $37,92 | 869,40K |
| 2026-07-24 | $38,03 | +1,47 % | $37,74 | $38,16 | $37,27 | 771,20K |
| 2026-07-23 | $37,48 | +0,37 % | $37,04 | $37,78 | $37,04 | 618,50K |
| 2026-07-22 | $37,34 | -0,67 % | $37,64 | $37,67 | $36,93 | 1,67M |
| 2026-07-21 | $37,59 | +0,62 % | $37,28 | $37,63 | $37,26 | 621,50K |
| 2026-07-20 | $37,36 | -0,61 % | $37,63 | $37,96 | $37,20 | 671,50K |
| 2026-07-17 | $37,59 | -0,24 % | $37,63 | $38,02 | $37,42 | 685,70K |
| 2026-07-16 | $37,68 | +2,56 % | $36,92 | $37,70 | $36,84 | 962,30K |
| 2026-07-15 | $36,74 | +0,52 % | $36,67 | $37,18 | $36,63 | 938,50K |
| 2026-07-14 | $36,55 | +0,22 % | $36,64 | $36,82 | $36,35 | 1,22M |
| 2026-07-13 | $36,47 | -0,14 % | $36,62 | $36,89 | $36,35 | 647,30K |
| 2026-07-10 | $36,52 | +0,27 % | $36,60 | $36,70 | $36,25 | 538,20K |
| 2026-07-09 | $36,42 | +0,03 % | $36,52 | $36,84 | $36,35 | 664,00K |
| 2026-07-08 | $36,41 | -1,11 % | $36,54 | $36,80 | $36,19 | 1,22M |
| 2026-07-07 | $36,82 | -1,66 % | $37,68 | $38,06 | $36,75 | 1,19M |
| 2026-07-06 | $37,44 | -0,61 % | $37,88 | $37,90 | $37,44 | 992,10K |
| 2026-07-02 | $37,67 | +2,62 % | $37,12 | $37,68 | $37,11 | 764,70K |
| 2026-07-01 | $36,71 | +0,88 % | $36,38 | $36,99 | $36,31 | 931,20K |
| 2026-06-30 | $36,39 | -0,68 % | $36,46 | $36,82 | $36,22 | 1,52M |
| 2026-06-29 | $36,64 | +0,88 % | $35,95 | $36,67 | $35,70 | 1,34M |
| 2026-06-26 | $36,32 | +3,24 % | $35,46 | $36,39 | $35,38 | 4,14M |
| 2026-06-25 | $35,18 | +0,60 % | $35,00 | $35,23 | $34,49 | 984,40K |
| 2026-06-24 | $34,97 | +1,36 % | $34,73 | $35,07 | $34,54 | 1,63M |
| 2026-06-23 | $34,50 | +2,40 % | $33,98 | $34,69 | $33,73 | 1,94M |
| 2026-06-22 | $33,69 | +0,51 % | $33,39 | $33,94 | $33,21 | 905,20K |
| 2026-06-18 | $33,52 | +0,81 % | $33,47 | $33,80 | $33,32 | 1,29M |
| 2026-06-17 | $33,25 | -2,09 % | $33,92 | $34,07 | $33,14 | 810,90K |
| 2026-06-16 | $33,96 | +0,44 % | $34,09 | $34,47 | $33,70 | 824,00K |
| 2026-06-15 | $33,81 | -2,11 % | $34,46 | $34,51 | $33,76 | 853,20K |
| 2026-06-12 | $34,54 | +0,70 % | $34,34 | $34,76 | $34,34 | 720,90K |
| 2026-06-11 | $34,30 | +0,32 % | $34,49 | $34,78 | $33,94 | 1,09M |
| 2026-06-10 | $34,19 | +0,21 % | $34,41 | $34,64 | $34,14 | 932,70K |
| 2026-06-09 | $34,12 | +3,77 % | $33,19 | $34,28 | $33,12 | 1,32M |
| 2026-06-08 | $32,88 | +0,70 % | $32,84 | $33,19 | $32,77 | 751,70K |
| 2026-06-05 | $32,65 | +1,75 % | $32,06 | $32,76 | $31,50 | 1,11M |
| 2026-06-04 | $32,09 | +2,49 % | $30,93 | $32,13 | $30,93 | 1,41M |
| 2026-06-03 | $31,31 | -1,29 % | $31,76 | $32,05 | $31,29 | 982,10K |
| 2026-06-02 | $31,72 | +0,25 % | $32,16 | $32,16 | $31,49 | 1,32M |
| 2026-06-01 | $31,64 | -1,31 % | $31,98 | $31,98 | $31,44 | 711,70K |
| 2026-05-29 | $32,06 | -1,35 % | $32,35 | $32,39 | $31,98 | 1,28M |
| 2026-05-28 | $32,50 | +0,56 % | $32,25 | $32,65 | $32,09 | 651,90K |
| 2026-05-27 | $32,32 | -0,15 % | $32,45 | $33,33 | $32,18 | 616,60K |
| 2026-05-26 | $32,37 | +0,75 % | $32,32 | $32,54 | $32,12 | 608,10K |