Curbline Properties Corp. CURB
NYSE · Vereinigte Staaten · Finanzen
$27,95+0,12 (+0,43 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $27,88 | +0,18 % | $27,57 | $27,98 | $27,47 | 901,36K |
| 2026-09-30 | $27,83 | -0,32 % | $28,03 | $28,12 | $27,72 | 1,86M |
| 2026-09-29 | $27,92 | -1,52 % | $28,10 | $28,21 | $27,34 | 950,30K |
| 2026-09-28 | $28,35 | -0,39 % | $28,51 | $28,58 | $28,17 | 930,50K |
| 2026-09-25 | $28,46 | +0,07 % | $28,58 | $28,78 | $28,22 | 1,68M |
| 2026-09-24 | $28,44 | +0,99 % | $28,29 | $28,59 | $28,11 | 1,11M |
| 2026-09-23 | $28,16 | -2,22 % | $28,66 | $28,82 | $28,10 | 871,10K |
| 2026-09-22 | $28,80 | +0,49 % | $28,91 | $28,94 | $28,46 | 1,31M |
| 2026-09-21 | $28,66 | +1,16 % | $28,45 | $28,77 | $28,33 | 1,29M |
| 2026-09-18 | $28,33 | -1,43 % | $28,60 | $28,77 | $28,33 | 5,78M |
| 2026-09-17 | $28,74 | +0,17 % | $28,89 | $29,01 | $28,70 | 878,70K |
| 2026-09-16 | $28,69 | -1,88 % | $29,16 | $29,44 | $28,51 | 1,10M |
| 2026-09-15 | $29,24 | +0,55 % | $29,03 | $29,25 | $28,79 | 1,67M |
| 2026-09-14 | $29,08 | -0,82 % | $29,29 | $29,58 | $28,97 | 1,30M |
| 2026-09-11 | $29,32 | -0,27 % | $29,44 | $29,58 | $29,11 | 1,06M |
| 2026-09-10 | $29,40 | +0,31 % | $29,36 | $29,76 | $29,10 | 1,36M |
| 2026-09-09 | $29,31 | -1,25 % | $29,79 | $29,81 | $29,28 | 1,42M |
| 2026-09-08 | $29,68 | +0,71 % | $29,50 | $29,86 | $28,85 | 1,64M |
| 2026-09-04 | $29,47 | +0,20 % | $29,21 | $29,63 | $28,57 | 1,06M |
| 2026-09-03 | $29,41 | -0,10 % | $29,54 | $29,55 | $29,18 | 1,26M |
| 2026-09-02 | $29,44 | -0,51 % | $29,53 | $29,65 | $29,20 | 1,73M |
| 2026-09-01 | $29,59 | -0,80 % | $29,84 | $30,12 | $29,47 | 1,54M |
| 2026-08-31 | $29,83 | -0,53 % | $30,12 | $30,52 | $29,69 | 1,69M |
| 2026-08-28 | $29,99 | +0,40 % | $29,92 | $30,27 | $29,67 | 1,22M |
| 2026-08-27 | $29,87 | -0,83 % | $29,80 | $30,09 | $29,76 | 876,60K |
| 2026-08-26 | $30,12 | +0,13 % | $30,01 | $30,35 | $29,84 | 874,90K |
| 2026-08-25 | $30,08 | +1,01 % | $29,97 | $30,34 | $29,85 | 1,34M |
| 2026-08-24 | $29,78 | +1,33 % | $29,55 | $29,87 | $29,55 | 896,30K |
| 2026-08-21 | $29,39 | -0,27 % | $29,75 | $29,81 | $29,38 | 860,10K |
| 2026-08-20 | $29,47 | -1,67 % | $29,88 | $29,96 | $29,30 | 1,36M |
| 2026-08-19 | $29,97 | -0,10 % | $30,15 | $30,19 | $29,73 | 6,25M |
| 2026-08-18 | $30,00 | +0,03 % | $30,06 | $30,27 | $29,75 | 908,60K |
| 2026-08-17 | $29,99 | -0,83 % | $30,23 | $30,23 | $29,84 | 937,80K |
| 2026-08-14 | $30,24 | +0,63 % | $30,03 | $30,42 | $30,02 | 1,02M |
| 2026-08-13 | $30,05 | -0,13 % | $30,33 | $30,65 | $29,96 | 1,00M |
| 2026-08-12 | $30,09 | +1,69 % | $29,81 | $30,13 | $29,70 | 988,60K |
| 2026-08-11 | $29,59 | -1,04 % | $29,80 | $30,01 | $29,50 | 937,80K |
| 2026-08-10 | $29,90 | +0,95 % | $29,55 | $29,96 | $29,37 | 1,08M |
| 2026-08-07 | $29,62 | +0,10 % | $29,59 | $29,83 | $29,33 | 1,05M |
| 2026-08-06 | $29,59 | -1,56 % | $29,75 | $30,52 | $29,34 | 1,53M |
| 2026-08-05 | $30,06 | +0,03 % | $30,25 | $30,41 | $29,83 | 953,10K |
| 2026-08-04 | $30,05 | -0,66 % | $30,03 | $30,50 | $29,57 | 1,21M |
| 2026-08-03 | $30,25 | -1,27 % | $30,52 | $30,91 | $30,25 | 1,49M |
| 2026-07-31 | $30,64 | +0,20 % | $30,69 | $30,69 | $30,30 | 756,80K |
| 2026-07-30 | $30,58 | -0,39 % | $30,81 | $30,81 | $30,21 | 903,00K |
| 2026-07-29 | $30,70 | -3,00 % | $31,28 | $31,59 | $30,35 | 1,08M |
| 2026-07-28 | $31,65 | +0,35 % | $30,85 | $32,15 | $30,41 | 2,09M |
| 2026-07-27 | $31,54 | -0,06 % | $31,58 | $31,88 | $30,94 | 1,24M |
| 2026-07-24 | $31,56 | +0,96 % | $31,54 | $31,77 | $31,22 | 1,20M |
| 2026-07-23 | $31,26 | +1,46 % | $30,59 | $31,27 | $30,54 | 2,02M |
| 2026-07-22 | $30,81 | -2,96 % | $31,70 | $31,74 | $30,72 | 1,40M |
| 2026-07-21 | $31,75 | +1,50 % | $31,44 | $31,75 | $31,28 | 1,64M |
| 2026-07-20 | $31,28 | -1,14 % | $31,63 | $31,90 | $31,08 | 1,69M |
| 2026-07-17 | $31,64 | +2,10 % | $30,95 | $31,73 | $30,76 | 1,48M |
| 2026-07-16 | $30,99 | +2,18 % | $30,41 | $31,01 | $30,17 | 1,97M |
| 2026-07-15 | $30,33 | +0,03 % | $30,35 | $30,78 | $30,21 | 972,90K |
| 2026-07-14 | $30,32 | +0,03 % | $30,47 | $30,52 | $30,18 | 1,12M |
| 2026-07-13 | $30,31 | -0,33 % | $30,44 | $30,56 | $30,22 | 883,60K |
| 2026-07-10 | $30,41 | -0,30 % | $30,60 | $30,61 | $30,23 | 793,90K |
| 2026-07-09 | $30,50 | 0,00 % | $30,60 | $30,71 | $30,38 | 1,29M |
| 2026-07-08 | $30,50 | -0,49 % | $30,48 | $30,73 | $30,43 | 2,33M |
| 2026-07-07 | $30,65 | +1,76 % | $30,35 | $30,69 | $30,28 | 1,63M |
| 2026-07-06 | $30,12 | -0,73 % | $30,28 | $30,44 | $29,86 | 816,80K |
| 2026-07-02 | $30,34 | +1,13 % | $30,50 | $30,50 | $30,10 | 1,48M |
| 2026-07-01 | $30,00 | -1,32 % | $30,14 | $30,39 | $29,88 | 1,68M |
| 2026-06-30 | $30,40 | -2,78 % | $29,79 | $30,82 | $29,75 | 6,62M |
| 2026-06-29 | $31,27 | -1,23 % | $31,38 | $31,54 | $31,09 | 1,22M |
| 2026-06-26 | $31,66 | +1,05 % | $31,41 | $31,87 | $31,20 | 3,45M |
| 2026-06-25 | $31,33 | +0,16 % | $31,25 | $31,53 | $30,90 | 878,80K |
| 2026-06-24 | $31,28 | +0,90 % | $31,12 | $31,35 | $30,98 | 972,70K |
| 2026-06-23 | $31,00 | +1,91 % | $30,52 | $31,08 | $30,34 | 738,40K |
| 2026-06-22 | $30,42 | +1,88 % | $30,08 | $30,68 | $29,97 | 840,80K |
| 2026-06-18 | $29,86 | -0,50 % | $29,73 | $30,08 | $29,60 | 1,71M |
| 2026-06-17 | $30,01 | -1,83 % | $30,46 | $30,77 | $29,86 | 1,13M |
| 2026-06-16 | $30,57 | +0,39 % | $30,82 | $30,96 | $30,24 | 1,09M |
| 2026-06-15 | $30,45 | -1,65 % | $30,64 | $30,88 | $30,11 | 1,14M |
| 2026-06-12 | $30,96 | +3,65 % | $30,09 | $30,99 | $29,95 | 845,70K |
| 2026-06-11 | $29,87 | +0,81 % | $29,85 | $30,19 | $29,44 | 734,50K |
| 2026-06-10 | $29,63 | -0,57 % | $29,94 | $30,32 | $29,61 | 1,40M |
| 2026-06-09 | $29,80 | +1,98 % | $29,45 | $30,06 | $29,34 | 1,14M |
| 2026-06-08 | $29,22 | -0,17 % | $29,36 | $29,60 | $28,98 | 748,20K |
| 2026-06-05 | $29,27 | +1,07 % | $28,73 | $29,42 | $28,73 | 845,30K |
| 2026-06-04 | $28,96 | -0,14 % | $29,32 | $29,49 | $28,84 | 1,42M |
| 2026-06-03 | $29,00 | -0,03 % | $28,57 | $29,16 | $28,57 | 803,00K |
| 2026-06-02 | $29,01 | +1,19 % | $28,72 | $29,32 | $28,61 | 683,20K |
| 2026-06-01 | $28,67 | -1,58 % | $29,16 | $29,18 | $28,36 | 749,40K |
| 2026-05-29 | $29,13 | -0,10 % | $29,00 | $29,28 | $28,76 | 1,09M |
| 2026-05-28 | $29,16 | +0,76 % | $28,97 | $29,48 | $28,72 | 653,40K |
| 2026-05-27 | $28,94 | +0,59 % | $28,72 | $29,05 | $28,65 | 445,90K |
| 2026-05-26 | $28,77 | +1,59 % | $28,19 | $28,78 | $28,16 | 731,80K |