Cohen & Steers, Inc. CNS
NYSE · Vereinigte Staaten · Finanzen
$73,79+0,68 (+0,93 %)
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 | $73,38 | +0,37 % | $73,72 | $74,00 | $72,21 | 65,34K |
| 2026-09-30 | $73,11 | +0,22 % | $73,47 | $73,90 | $72,96 | 330,40K |
| 2026-09-29 | $72,95 | -1,11 % | $74,60 | $74,60 | $72,26 | 331,90K |
| 2026-09-28 | $73,77 | -0,58 % | $74,34 | $74,46 | $72,82 | 497,80K |
| 2026-09-25 | $74,20 | -1,26 % | $75,17 | $75,83 | $73,01 | 280,00K |
| 2026-09-24 | $75,15 | -0,38 % | $75,78 | $76,79 | $74,56 | 323,30K |
| 2026-09-23 | $75,44 | +1,21 % | $74,12 | $76,34 | $73,81 | 393,70K |
| 2026-09-22 | $74,54 | +0,15 % | $75,03 | $75,03 | $72,87 | 273,60K |
| 2026-09-21 | $74,43 | +0,87 % | $74,05 | $75,02 | $73,09 | 253,10K |
| 2026-09-18 | $73,79 | +1,33 % | $72,67 | $74,04 | $71,97 | 408,50K |
| 2026-09-17 | $72,82 | +1,35 % | $72,71 | $73,38 | $71,68 | 275,40K |
| 2026-09-16 | $71,85 | -0,68 % | $72,26 | $72,96 | $70,28 | 307,50K |
| 2026-09-15 | $72,34 | -2,39 % | $74,27 | $74,34 | $72,33 | 360,20K |
| 2026-09-14 | $74,11 | -1,12 % | $75,24 | $75,65 | $73,69 | 311,70K |
| 2026-09-11 | $74,95 | -2,23 % | $77,76 | $78,48 | $74,74 | 360,80K |
| 2026-09-10 | $76,66 | -0,66 % | $77,33 | $77,61 | $76,28 | 301,60K |
| 2026-09-09 | $77,17 | -1,29 % | $77,31 | $78,77 | $76,46 | 254,20K |
| 2026-09-08 | $78,18 | -2,16 % | $79,55 | $80,88 | $77,44 | 453,90K |
| 2026-09-04 | $79,91 | +1,16 % | $77,99 | $80,27 | $77,67 | 117,00K |
| 2026-09-03 | $78,99 | +2,28 % | $78,24 | $79,05 | $76,87 | 185,40K |
| 2026-09-02 | $77,23 | -0,34 % | $77,64 | $78,64 | $76,83 | 286,30K |
| 2026-09-01 | $77,49 | -3,94 % | $80,10 | $81,99 | $77,44 | 248,80K |
| 2026-08-31 | $80,67 | -2,49 % | $82,48 | $82,56 | $80,48 | 219,60K |
| 2026-08-28 | $82,73 | +0,12 % | $83,13 | $84,00 | $81,48 | 136,80K |
| 2026-08-27 | $82,63 | -0,84 % | $83,37 | $84,90 | $82,52 | 283,40K |
| 2026-08-26 | $83,33 | +0,39 % | $82,91 | $83,83 | $82,56 | 268,80K |
| 2026-08-25 | $83,01 | -0,18 % | $83,53 | $83,83 | $81,71 | 103,10K |
| 2026-08-24 | $83,16 | +2,14 % | $81,99 | $83,56 | $79,55 | 285,90K |
| 2026-08-21 | $81,42 | +0,78 % | $81,18 | $82,04 | $80,89 | 152,60K |
| 2026-08-20 | $80,79 | -0,47 % | $80,90 | $81,82 | $79,89 | 228,00K |
| 2026-08-19 | $81,17 | -1,97 % | $83,66 | $84,32 | $81,11 | 332,10K |
| 2026-08-18 | $82,80 | -0,65 % | $83,71 | $84,59 | $81,84 | 256,10K |
| 2026-08-17 | $83,34 | -1,65 % | $83,99 | $84,40 | $83,18 | 205,50K |
| 2026-08-14 | $84,74 | -1,06 % | $85,92 | $86,00 | $84,50 | 132,70K |
| 2026-08-13 | $85,65 | +0,98 % | $85,37 | $85,70 | $84,08 | 222,70K |
| 2026-08-12 | $84,82 | +0,60 % | $84,33 | $85,53 | $83,18 | 264,80K |
| 2026-08-11 | $84,31 | +2,63 % | $81,42 | $86,56 | $81,42 | 269,80K |
| 2026-08-10 | $82,15 | -1,73 % | $82,03 | $82,79 | $81,79 | 277,70K |
| 2026-08-07 | $83,60 | -1,04 % | $84,09 | $84,93 | $83,25 | 139,40K |
| 2026-08-06 | $84,48 | +0,31 % | $85,03 | $85,43 | $83,85 | 187,90K |
| 2026-08-05 | $84,22 | +0,15 % | $84,40 | $85,42 | $83,55 | 267,30K |
| 2026-08-04 | $84,09 | -0,64 % | $84,50 | $85,63 | $83,85 | 252,20K |
| 2026-08-03 | $84,63 | +2,87 % | $82,66 | $84,99 | $82,49 | 259,10K |
| 2026-07-31 | $82,27 | +0,86 % | $82,24 | $82,30 | $80,21 | 208,40K |
| 2026-07-30 | $81,57 | -0,11 % | $81,79 | $81,79 | $79,75 | 207,60K |
| 2026-07-29 | $81,66 | -0,93 % | $82,12 | $83,18 | $81,34 | 242,30K |
| 2026-07-28 | $82,43 | +1,69 % | $81,37 | $82,71 | $81,30 | 253,10K |
| 2026-07-27 | $81,06 | -0,36 % | $81,59 | $83,34 | $80,61 | 255,80K |
| 2026-07-24 | $81,35 | +1,71 % | $80,77 | $82,68 | $79,89 | 236,80K |
| 2026-07-23 | $79,98 | -0,55 % | $79,69 | $81,08 | $78,87 | 316,80K |
| 2026-07-22 | $80,42 | -0,46 % | $80,31 | $81,54 | $79,36 | 258,20K |
| 2026-07-21 | $80,79 | -2,07 % | $82,83 | $83,84 | $80,57 | 342,10K |
| 2026-07-20 | $82,50 | -2,54 % | $83,25 | $84,59 | $81,44 | 290,40K |
| 2026-07-17 | $84,65 | +4,42 % | $74,74 | $84,93 | $72,76 | 524,60K |
| 2026-07-16 | $81,07 | +2,79 % | $78,72 | $81,17 | $78,72 | 439,40K |
| 2026-07-15 | $78,87 | +2,34 % | $77,88 | $79,76 | $77,69 | 276,80K |
| 2026-07-14 | $77,07 | +0,65 % | $76,66 | $77,64 | $76,31 | 270,10K |
| 2026-07-13 | $76,57 | -1,07 % | $77,71 | $78,52 | $76,19 | 236,60K |
| 2026-07-10 | $77,40 | +0,65 % | $78,20 | $78,77 | $76,83 | 227,30K |
| 2026-07-09 | $76,90 | +0,51 % | $76,32 | $77,88 | $76,15 | 211,60K |
| 2026-07-08 | $76,51 | -3,38 % | $78,46 | $78,99 | $76,33 | 242,60K |
| 2026-07-07 | $79,19 | -0,33 % | $79,82 | $80,48 | $78,93 | 283,40K |
| 2026-07-06 | $79,45 | +1,12 % | $78,60 | $80,21 | $78,05 | 253,70K |
| 2026-07-02 | $78,57 | +1,50 % | $78,20 | $78,61 | $77,63 | 189,70K |
| 2026-07-01 | $77,41 | +1,67 % | $76,44 | $79,28 | $76,26 | 248,70K |
| 2026-06-30 | $76,14 | +1,04 % | $75,42 | $76,75 | $74,98 | 263,90K |
| 2026-06-29 | $75,36 | -3,85 % | $77,88 | $77,89 | $74,69 | 420,10K |
| 2026-06-26 | $78,38 | +2,47 % | $76,75 | $78,52 | $76,12 | 985,10K |
| 2026-06-25 | $76,49 | +2,00 % | $75,67 | $77,25 | $75,34 | 373,40K |
| 2026-06-24 | $74,99 | -1,38 % | $75,50 | $76,47 | $73,37 | 517,00K |
| 2026-06-23 | $76,04 | +0,57 % | $76,19 | $76,62 | $75,12 | 316,10K |
| 2026-06-22 | $75,61 | +0,97 % | $75,04 | $75,93 | $74,43 | 368,10K |
| 2026-06-18 | $74,88 | +0,71 % | $74,89 | $75,37 | $74,52 | 577,40K |
| 2026-06-17 | $74,35 | -2,85 % | $75,77 | $76,89 | $74,35 | 351,10K |
| 2026-06-16 | $76,53 | -0,78 % | $77,84 | $78,36 | $76,41 | 298,20K |
| 2026-06-15 | $77,13 | +0,10 % | $77,47 | $78,42 | $77,03 | 194,10K |
| 2026-06-12 | $77,05 | +1,35 % | $76,37 | $77,87 | $76,37 | 184,30K |
| 2026-06-11 | $76,02 | -0,07 % | $75,96 | $76,61 | $74,78 | 213,50K |
| 2026-06-10 | $76,07 | -1,57 % | $77,64 | $78,69 | $76,06 | 280,60K |
| 2026-06-09 | $77,28 | +4,84 % | $74,51 | $77,91 | $74,51 | 298,20K |
| 2026-06-08 | $73,71 | -0,31 % | $74,87 | $75,13 | $73,63 | 198,50K |
| 2026-06-05 | $73,94 | +0,54 % | $73,97 | $74,48 | $72,85 | 169,10K |
| 2026-06-04 | $73,54 | +4,76 % | $71,06 | $73,67 | $70,83 | 212,00K |
| 2026-06-03 | $70,20 | -1,40 % | $70,44 | $70,44 | $68,02 | 282,70K |
| 2026-06-02 | $71,20 | +0,94 % | $70,47 | $72,52 | $70,31 | 340,50K |
| 2026-06-01 | $70,54 | +1,06 % | $69,31 | $71,31 | $69,27 | 216,40K |
| 2026-05-29 | $69,80 | +1,20 % | $68,84 | $69,97 | $68,37 | 254,90K |
| 2026-05-28 | $68,97 | -2,69 % | $70,34 | $71,31 | $68,52 | 228,00K |
| 2026-05-27 | $70,88 | -1,02 % | $71,80 | $72,35 | $70,87 | 187,90K |
| 2026-05-26 | $71,61 | -0,32 % | $71,99 | $72,43 | $71,10 | 146,10K |