Centerspace CSR
NYSE · Vereinigte Staaten · Finanzen
$54,11-0,30 (-0,54 %)
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 | $54,33 | -0,13 % | $54,04 | $54,42 | $53,75 | 46,86K |
| 2026-09-30 | $54,40 | -1,32 % | $55,06 | $55,06 | $54,36 | 336,10K |
| 2026-09-29 | $55,13 | -0,97 % | $54,88 | $55,89 | $54,29 | 438,60K |
| 2026-09-28 | $55,67 | +0,69 % | $55,55 | $55,87 | $54,79 | 366,00K |
| 2026-09-25 | $55,29 | +0,22 % | $55,37 | $55,53 | $54,75 | 151,00K |
| 2026-09-24 | $55,17 | +0,16 % | $55,35 | $55,51 | $54,87 | 359,50K |
| 2026-09-23 | $55,08 | -1,54 % | $55,67 | $55,82 | $55,00 | 149,60K |
| 2026-09-22 | $55,94 | +1,03 % | $55,67 | $56,36 | $55,33 | 204,60K |
| 2026-09-21 | $55,37 | -1,13 % | $56,30 | $56,60 | $55,35 | 359,90K |
| 2026-09-18 | $56,00 | -1,48 % | $56,51 | $56,83 | $55,87 | 625,80K |
| 2026-09-17 | $56,84 | +0,02 % | $56,95 | $57,63 | $56,72 | 470,50K |
| 2026-09-16 | $56,83 | -1,80 % | $57,96 | $58,01 | $56,75 | 393,00K |
| 2026-09-15 | $57,87 | -1,28 % | $58,41 | $58,55 | $57,66 | 180,20K |
| 2026-09-14 | $58,62 | +0,57 % | $58,79 | $58,79 | $57,25 | 516,40K |
| 2026-09-11 | $58,29 | +1,04 % | $57,99 | $58,82 | $57,37 | 500,30K |
| 2026-09-10 | $57,69 | +0,58 % | $58,23 | $58,23 | $56,68 | 616,30K |
| 2026-09-09 | $57,36 | +8,82 % | $57,84 | $59,31 | $56,69 | 2,06M |
| 2026-09-08 | $52,71 | -0,36 % | $52,66 | $53,00 | $52,00 | 145,80K |
| 2026-09-04 | $52,90 | +0,97 % | $52,10 | $52,95 | $52,00 | 208,60K |
| 2026-09-03 | $52,39 | -0,74 % | $53,22 | $53,22 | $52,11 | 117,80K |
| 2026-09-02 | $52,78 | +0,74 % | $52,68 | $52,91 | $52,02 | 134,20K |
| 2026-09-01 | $52,39 | -0,19 % | $52,99 | $53,06 | $52,13 | 91,80K |
| 2026-08-31 | $52,49 | +0,02 % | $52,45 | $53,02 | $52,28 | 159,90K |
| 2026-08-28 | $52,48 | -0,13 % | $52,45 | $53,08 | $52,43 | 80,90K |
| 2026-08-27 | $52,55 | -1,63 % | $53,39 | $53,91 | $52,53 | 115,40K |
| 2026-08-26 | $53,42 | -0,89 % | $54,06 | $54,47 | $53,35 | 160,70K |
| 2026-08-25 | $53,90 | -1,28 % | $54,45 | $54,78 | $53,84 | 106,50K |
| 2026-08-24 | $54,60 | +1,19 % | $53,95 | $55,03 | $53,95 | 74,60K |
| 2026-08-21 | $53,96 | -0,37 % | $54,20 | $54,76 | $53,63 | 74,20K |
| 2026-08-20 | $54,16 | +0,17 % | $53,85 | $54,52 | $53,83 | 65,90K |
| 2026-08-19 | $54,07 | +1,39 % | $53,88 | $54,42 | $53,51 | 169,70K |
| 2026-08-18 | $53,33 | -2,40 % | $55,18 | $55,46 | $53,33 | 130,30K |
| 2026-08-17 | $54,64 | -2,15 % | $55,46 | $56,09 | $54,52 | 88,30K |
| 2026-08-14 | $55,84 | -0,16 % | $55,90 | $56,38 | $55,64 | 103,50K |
| 2026-08-13 | $55,93 | +1,58 % | $55,22 | $56,83 | $55,22 | 102,20K |
| 2026-08-12 | $55,06 | +0,51 % | $54,62 | $55,38 | $54,62 | 85,20K |
| 2026-08-11 | $54,78 | -0,67 % | $55,25 | $55,79 | $54,66 | 88,00K |
| 2026-08-10 | $55,15 | -2,70 % | $56,30 | $56,74 | $55,11 | 139,50K |
| 2026-08-07 | $56,68 | +1,21 % | $56,11 | $57,01 | $56,01 | 106,20K |
| 2026-08-06 | $56,00 | -1,58 % | $57,33 | $57,48 | $55,27 | 132,30K |
| 2026-08-05 | $56,90 | +4,23 % | $54,96 | $56,98 | $54,15 | 337,30K |
| 2026-08-04 | $54,59 | -1,59 % | $54,64 | $56,09 | $53,81 | 329,70K |
| 2026-08-03 | $55,47 | +1,15 % | $54,76 | $55,78 | $54,76 | 145,60K |
| 2026-07-31 | $54,84 | -2,09 % | $55,72 | $55,99 | $54,77 | 131,50K |
| 2026-07-30 | $56,01 | -1,09 % | $56,51 | $56,51 | $54,76 | 98,50K |
| 2026-07-29 | $56,63 | +1,11 % | $56,14 | $57,34 | $55,75 | 84,20K |
| 2026-07-28 | $56,01 | +0,41 % | $55,78 | $57,01 | $55,00 | 163,10K |
| 2026-07-27 | $55,78 | +0,09 % | $55,73 | $56,48 | $55,50 | 136,80K |
| 2026-07-24 | $55,73 | +0,05 % | $56,22 | $56,73 | $55,68 | 179,90K |
| 2026-07-23 | $55,70 | -0,52 % | $55,50 | $56,28 | $55,28 | 112,80K |
| 2026-07-22 | $55,99 | +0,74 % | $55,94 | $56,01 | $55,00 | 123,70K |
| 2026-07-21 | $55,58 | -0,52 % | $55,65 | $56,59 | $55,58 | 134,50K |
| 2026-07-20 | $55,87 | +0,09 % | $55,80 | $56,05 | $55,44 | 104,30K |
| 2026-07-17 | $55,82 | -1,74 % | $56,72 | $57,73 | $55,29 | 136,90K |
| 2026-07-16 | $56,81 | +2,94 % | $55,18 | $57,58 | $55,18 | 200,70K |
| 2026-07-15 | $55,19 | +0,07 % | $55,18 | $56,27 | $55,09 | 108,90K |
| 2026-07-14 | $55,15 | -1,13 % | $55,76 | $56,34 | $54,91 | 177,90K |
| 2026-07-13 | $55,78 | +0,38 % | $55,92 | $56,35 | $55,70 | 149,00K |
| 2026-07-10 | $55,57 | +0,71 % | $55,49 | $56,45 | $54,99 | 92,00K |
| 2026-07-09 | $55,18 | -0,49 % | $55,68 | $56,25 | $54,65 | 145,60K |
| 2026-07-08 | $55,45 | -2,33 % | $56,28 | $57,85 | $55,42 | 123,80K |
| 2026-07-07 | $56,77 | +0,14 % | $57,28 | $57,94 | $56,53 | 97,20K |
| 2026-07-06 | $56,69 | -0,96 % | $56,68 | $57,08 | $56,23 | 104,10K |
| 2026-07-02 | $57,24 | +1,65 % | $56,30 | $57,52 | $56,30 | 171,30K |
| 2026-07-01 | $56,31 | +0,21 % | $57,00 | $57,88 | $56,11 | 138,50K |
| 2026-06-30 | $56,19 | -1,21 % | $56,48 | $56,74 | $55,90 | 160,70K |
| 2026-06-29 | $56,88 | -0,21 % | $56,27 | $56,96 | $55,91 | 186,10K |
| 2026-06-26 | $57,00 | +0,44 % | $57,15 | $58,15 | $56,96 | 442,40K |
| 2026-06-25 | $56,75 | +0,02 % | $57,30 | $58,33 | $56,48 | 165,30K |
| 2026-06-24 | $56,74 | +0,60 % | $56,81 | $57,43 | $55,66 | 131,10K |
| 2026-06-23 | $56,40 | +1,92 % | $55,86 | $56,78 | $55,42 | 185,30K |
| 2026-06-22 | $55,34 | -0,56 % | $55,85 | $56,00 | $54,55 | 153,10K |
| 2026-06-18 | $55,65 | +1,38 % | $55,11 | $56,60 | $54,50 | 452,40K |
| 2026-06-17 | $54,89 | -2,66 % | $56,07 | $56,52 | $54,70 | 295,20K |
| 2026-06-16 | $56,39 | -0,12 % | $55,30 | $56,87 | $55,30 | 236,40K |
| 2026-06-15 | $56,46 | -3,31 % | $58,89 | $59,80 | $56,46 | 228,00K |
| 2026-06-12 | $58,39 | +1,09 % | $57,28 | $59,36 | $57,28 | 110,50K |
| 2026-06-11 | $57,76 | -1,23 % | $58,69 | $59,13 | $57,48 | 149,50K |
| 2026-06-10 | $58,48 | +1,05 % | $58,38 | $59,57 | $58,11 | 168,70K |
| 2026-06-09 | $57,87 | +0,64 % | $57,53 | $58,56 | $57,06 | 491,40K |
| 2026-06-08 | $57,50 | -2,97 % | $58,36 | $59,05 | $57,11 | 345,20K |
| 2026-06-05 | $59,26 | -1,23 % | $59,30 | $60,99 | $58,32 | 252,30K |
| 2026-06-04 | $60,00 | -0,35 % | $60,88 | $61,37 | $59,39 | 229,50K |
| 2026-06-03 | $60,21 | +0,97 % | $59,27 | $60,53 | $58,53 | 160,40K |
| 2026-06-02 | $59,63 | -10,56 % | $62,83 | $62,83 | $57,68 | 260,80K |
| 2026-06-01 | $66,67 | -1,20 % | $66,81 | $68,02 | $65,01 | 89,10K |
| 2026-05-29 | $67,48 | -0,31 % | $67,21 | $67,65 | $66,04 | 110,40K |
| 2026-05-28 | $67,69 | -0,03 % | $67,80 | $68,16 | $66,94 | 64,30K |
| 2026-05-27 | $67,71 | -0,65 % | $68,63 | $69,00 | $67,40 | 77,20K |
| 2026-05-26 | $68,15 | -0,13 % | $68,13 | $68,87 | $67,13 | 81,10K |