CTO Realty Growth Inc CTO
NYSE · Vereinigte Staaten · Finanzen
$20,36-0,13 (-0,63 %)
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 | $20,34 | -0,73 % | $20,50 | $20,48 | $20,27 | 86,28K |
| 2026-09-30 | $20,49 | -0,77 % | $20,76 | $20,76 | $20,45 | 389,50K |
| 2026-09-29 | $20,65 | +0,83 % | $20,59 | $20,71 | $20,39 | 373,10K |
| 2026-09-28 | $20,48 | -1,16 % | $20,75 | $20,94 | $20,44 | 305,60K |
| 2026-09-25 | $20,72 | +0,83 % | $20,50 | $20,82 | $20,27 | 532,40K |
| 2026-09-24 | $20,55 | +1,48 % | $20,31 | $20,66 | $20,29 | 495,60K |
| 2026-09-23 | $20,25 | -0,64 % | $20,30 | $20,40 | $20,08 | 485,50K |
| 2026-09-22 | $20,38 | +0,25 % | $20,45 | $20,54 | $20,29 | 369,30K |
| 2026-09-21 | $20,33 | +0,25 % | $20,37 | $20,53 | $20,26 | 346,40K |
| 2026-09-18 | $20,28 | -0,59 % | $20,31 | $20,44 | $20,16 | 1,55M |
| 2026-09-17 | $20,40 | -1,45 % | $20,85 | $20,94 | $20,37 | 403,90K |
| 2026-09-16 | $20,70 | -0,24 % | $20,77 | $20,94 | $20,48 | 481,00K |
| 2026-09-15 | $20,75 | -0,53 % | $20,81 | $20,91 | $20,66 | 315,10K |
| 2026-09-14 | $20,86 | +0,72 % | $20,89 | $21,03 | $20,70 | 273,60K |
| 2026-09-11 | $20,71 | -0,58 % | $20,84 | $20,99 | $20,65 | 328,90K |
| 2026-09-10 | $20,83 | -2,66 % | $21,01 | $21,14 | $20,76 | 362,80K |
| 2026-09-09 | $21,40 | -0,42 % | $21,49 | $21,52 | $21,26 | 357,90K |
| 2026-09-08 | $21,49 | 0,00 % | $21,43 | $21,68 | $21,38 | 390,50K |
| 2026-09-04 | $21,49 | +0,33 % | $21,35 | $21,64 | $21,35 | 198,90K |
| 2026-09-03 | $21,42 | -0,05 % | $21,62 | $21,62 | $21,35 | 225,60K |
| 2026-09-02 | $21,43 | -0,33 % | $21,65 | $21,65 | $21,32 | 291,20K |
| 2026-09-01 | $21,50 | +0,75 % | $21,35 | $21,50 | $21,34 | 271,50K |
| 2026-08-31 | $21,34 | -1,07 % | $21,45 | $21,50 | $21,27 | 440,90K |
| 2026-08-28 | $21,57 | +0,61 % | $21,54 | $21,74 | $21,44 | 310,60K |
| 2026-08-27 | $21,44 | -1,24 % | $21,57 | $21,61 | $21,41 | 296,50K |
| 2026-08-26 | $21,71 | -1,09 % | $21,91 | $21,91 | $21,66 | 415,60K |
| 2026-08-25 | $21,95 | -0,23 % | $22,02 | $22,04 | $21,83 | 322,00K |
| 2026-08-24 | $22,00 | +0,92 % | $21,85 | $22,10 | $21,81 | 314,90K |
| 2026-08-21 | $21,80 | -0,82 % | $22,00 | $22,00 | $21,75 | 728,50K |
| 2026-08-20 | $21,98 | -0,23 % | $22,00 | $22,05 | $21,84 | 378,70K |
| 2026-08-19 | $22,03 | +0,78 % | $21,97 | $22,03 | $21,84 | 469,50K |
| 2026-08-18 | $21,86 | -0,23 % | $22,07 | $22,14 | $21,83 | 289,10K |
| 2026-08-17 | $21,91 | -0,41 % | $21,98 | $22,00 | $21,80 | 261,30K |
| 2026-08-14 | $22,00 | +0,18 % | $22,05 | $22,11 | $21,93 | 301,60K |
| 2026-08-13 | $21,96 | +0,50 % | $21,97 | $22,11 | $21,87 | 339,00K |
| 2026-08-12 | $21,85 | +1,30 % | $21,57 | $21,88 | $21,57 | 291,10K |
| 2026-08-11 | $21,57 | +0,47 % | $21,52 | $21,66 | $21,36 | 328,10K |
| 2026-08-10 | $21,47 | -1,29 % | $21,70 | $21,70 | $21,33 | 351,50K |
| 2026-08-07 | $21,75 | -0,23 % | $21,72 | $21,94 | $21,63 | 311,20K |
| 2026-08-06 | $21,80 | 0,00 % | $22,00 | $22,07 | $21,67 | 384,80K |
| 2026-08-05 | $21,80 | -0,23 % | $21,90 | $21,90 | $21,55 | 360,50K |
| 2026-08-04 | $21,85 | -1,00 % | $21,88 | $21,88 | $21,43 | 462,60K |
| 2026-08-03 | $22,07 | +0,46 % | $22,13 | $22,49 | $21,83 | 513,20K |
| 2026-07-31 | $21,97 | +0,46 % | $21,85 | $21,98 | $21,55 | 413,20K |
| 2026-07-30 | $21,87 | -2,24 % | $22,49 | $22,49 | $21,48 | 372,70K |
| 2026-07-29 | $22,37 | +2,10 % | $22,17 | $22,71 | $22,06 | 457,40K |
| 2026-07-28 | $21,91 | -0,54 % | $22,19 | $22,22 | $21,83 | 373,00K |
| 2026-07-27 | $22,03 | +0,14 % | $22,01 | $22,27 | $21,83 | 308,30K |
| 2026-07-24 | $22,00 | +0,87 % | $21,87 | $22,11 | $21,87 | 183,80K |
| 2026-07-23 | $21,81 | -1,62 % | $22,14 | $22,16 | $21,67 | 324,50K |
| 2026-07-22 | $22,17 | -1,60 % | $22,61 | $22,61 | $22,09 | 202,40K |
| 2026-07-21 | $22,53 | +0,63 % | $22,46 | $22,56 | $22,28 | 366,70K |
| 2026-07-20 | $22,39 | +0,77 % | $22,40 | $22,54 | $22,03 | 269,90K |
| 2026-07-17 | $22,22 | -0,63 % | $22,36 | $22,66 | $22,13 | 225,00K |
| 2026-07-16 | $22,36 | +3,90 % | $21,63 | $22,38 | $21,63 | 330,30K |
| 2026-07-15 | $21,52 | -0,42 % | $21,52 | $21,82 | $21,48 | 205,20K |
| 2026-07-14 | $21,61 | +0,79 % | $21,66 | $21,72 | $21,52 | 301,00K |
| 2026-07-13 | $21,44 | +0,70 % | $21,26 | $21,55 | $21,18 | 282,70K |
| 2026-07-10 | $21,29 | -0,65 % | $21,61 | $21,61 | $21,11 | 256,50K |
| 2026-07-09 | $21,43 | 0,00 % | $21,55 | $21,56 | $21,34 | 354,00K |
| 2026-07-08 | $21,43 | -0,56 % | $21,50 | $21,60 | $21,35 | 577,10K |
| 2026-07-07 | $21,55 | +0,56 % | $21,59 | $21,79 | $21,43 | 470,80K |
| 2026-07-06 | $21,43 | -0,65 % | $21,77 | $21,77 | $21,43 | 286,70K |
| 2026-07-02 | $21,57 | +0,42 % | $21,63 | $21,72 | $21,49 | 472,80K |
| 2026-07-01 | $21,48 | -0,14 % | $21,63 | $21,69 | $21,40 | 462,10K |
| 2026-06-30 | $21,51 | -1,92 % | $21,73 | $22,01 | $21,34 | 521,20K |
| 2026-06-29 | $21,93 | +0,87 % | $21,64 | $21,95 | $21,57 | 402,70K |
| 2026-06-26 | $21,74 | +2,84 % | $21,21 | $21,76 | $21,08 | 1,40M |
| 2026-06-25 | $21,14 | -0,52 % | $21,20 | $21,39 | $20,95 | 235,10K |
| 2026-06-24 | $21,25 | +2,02 % | $20,90 | $21,45 | $20,90 | 611,90K |
| 2026-06-23 | $20,83 | +1,56 % | $20,67 | $20,95 | $20,65 | 431,20K |
| 2026-06-22 | $20,51 | -0,44 % | $20,67 | $20,79 | $20,46 | 277,40K |
| 2026-06-18 | $20,60 | -0,29 % | $20,81 | $20,82 | $20,46 | 487,30K |
| 2026-06-17 | $20,66 | -1,24 % | $20,81 | $20,95 | $20,58 | 305,00K |
| 2026-06-16 | $20,92 | +1,55 % | $20,75 | $20,95 | $20,70 | 172,90K |
| 2026-06-15 | $20,60 | -1,58 % | $20,88 | $20,93 | $20,56 | 216,80K |
| 2026-06-12 | $20,93 | +0,48 % | $20,95 | $21,01 | $20,73 | 228,40K |
| 2026-06-11 | $20,83 | -0,71 % | $20,64 | $21,08 | $20,61 | 348,10K |
| 2026-06-10 | $20,98 | +0,82 % | $20,97 | $21,08 | $20,71 | 476,60K |
| 2026-06-09 | $20,81 | +0,92 % | $20,73 | $21,00 | $20,62 | 335,20K |
| 2026-06-08 | $20,62 | +0,49 % | $20,48 | $20,71 | $20,43 | 356,30K |
| 2026-06-05 | $20,52 | +2,24 % | $20,24 | $20,67 | $20,16 | 284,70K |
| 2026-06-04 | $20,07 | +0,75 % | $20,18 | $20,25 | $19,91 | 199,70K |
| 2026-06-03 | $19,92 | -1,97 % | $20,29 | $20,38 | $19,84 | 360,30K |
| 2026-06-02 | $20,32 | 0,00 % | $20,35 | $20,51 | $20,06 | 303,70K |
| 2026-06-01 | $20,32 | -1,12 % | $20,39 | $20,54 | $20,28 | 320,00K |
| 2026-05-29 | $20,55 | -1,44 % | $20,90 | $20,93 | $20,42 | 553,50K |
| 2026-05-28 | $20,85 | +1,02 % | $20,65 | $20,85 | $20,38 | 350,50K |
| 2026-05-27 | $20,64 | +0,68 % | $20,65 | $20,85 | $20,50 | 542,80K |
| 2026-05-26 | $20,50 | +0,59 % | $20,33 | $20,53 | $20,15 | 1,31M |