Digital Realty Trust, Inc. DLR
NYSE · Vereinigte Staaten · Finanzen
$175,53-1,03 (-0,58 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $175,53 | -0,58 % | $177,60 | $177,60 | $174,28 | 2,04M |
| 2026-09-29 | $176,56 | -0,35 % | $176,42 | $178,24 | $175,65 | 1,77M |
| 2026-09-28 | $177,18 | -0,80 % | $178,74 | $181,02 | $176,87 | 1,38M |
| 2026-09-25 | $178,61 | -1,32 % | $182,44 | $183,13 | $178,35 |
| 1,48M |
| 2026-09-24 | $181,00 | -0,25 % | $180,97 | $183,05 | $178,63 | 1,29M |
| 2026-09-23 | $181,45 | -2,26 % | $184,29 | $187,00 | $181,03 | 1,60M |
| 2026-09-22 | $185,65 | -0,36 % | $185,57 | $186,89 | $184,65 | 1,54M |
| 2026-09-21 | $186,33 | +2,31 % | $185,05 | $188,37 | $184,21 | 1,68M |
| 2026-09-18 | $182,12 | -1,16 % | $183,19 | $184,56 | $181,41 | 4,56M |
| 2026-09-17 | $184,26 | +1,76 % | $183,22 | $185,02 | $182,76 | 1,70M |
| 2026-09-16 | $181,07 | +1,00 % | $180,67 | $183,62 | $179,70 | 2,63M |
| 2026-09-15 | $179,27 | +0,07 % | $178,53 | $179,37 | $175,47 | 2,25M |
| 2026-09-14 | $179,14 | -5,01 % | $186,13 | $186,13 | $178,81 | 2,04M |
| 2026-09-11 | $188,58 | +1,73 % | $186,67 | $189,59 | $185,68 | 1,34M |
| 2026-09-10 | $185,37 | -1,96 % | $189,30 | $190,67 | $185,29 | 1,53M |
| 2026-09-09 | $189,08 | -0,22 % | $189,06 | $191,15 | $188,38 | 1,50M |
| 2026-09-08 | $189,50 | +0,59 % | $187,65 | $192,09 | $187,45 | 1,57M |
| 2026-09-04 | $188,39 | +0,32 % | $187,02 | $190,15 | $186,04 | 2,08M |
| 2026-09-03 | $187,79 | +2,19 % | $184,36 | $187,88 | $181,65 | 1,45M |
| 2026-09-02 | $183,76 | +0,27 % | $182,87 | $183,82 | $179,74 | 2,05M |
| 2026-09-01 | $183,27 | -1,25 % | $185,67 | $186,97 | $181,92 | 2,19M |
| 2026-08-31 | $185,59 | +0,06 % | $184,62 | $187,15 | $181,98 | 6,41M |
| 2026-08-28 | $185,47 | -3,45 % | $192,47 | $192,99 | $184,30 | 1,70M |
| 2026-08-27 | $192,10 | -0,69 % | $193,96 | $196,83 | $191,48 | 1,15M |
| 2026-08-26 | $193,43 | +0,58 % | $191,94 | $194,36 | $191,49 | 1,61M |
| 2026-08-25 | $192,32 | +2,00 % | $189,32 | $193,17 | $189,32 | 1,91M |
| 2026-08-24 | $188,55 | -1,09 % | $190,51 | $190,51 | $184,22 | 1,74M |
| 2026-08-21 | $190,62 | -1,89 % | $195,53 | $196,84 | $190,51 | 1,63M |
| 2026-08-20 | $194,30 | +1,01 % | $192,35 | $195,14 | $191,27 | 1,37M |
| 2026-08-19 | $192,35 | -1,49 % | $197,18 | $197,18 | $188,45 | 2,35M |
| 2026-08-18 | $195,25 | -1,34 % | $198,83 | $199,21 | $195,13 | 1,47M |
| 2026-08-17 | $197,91 | -1,12 % | $199,61 | $199,85 | $197,89 | 1,88M |
| 2026-08-14 | $200,15 | +1,30 % | $199,71 | $201,56 | $198,50 | 2,37M |
| 2026-08-13 | $197,58 | +0,26 % | $197,74 | $199,41 | $196,89 | 1,53M |
| 2026-08-12 | $197,06 | +3,28 % | $194,09 | $197,67 | $193,01 | 2,19M |
| 2026-08-11 | $190,81 | -0,26 % | $191,62 | $192,97 | $190,17 | 1,78M |
| 2026-08-10 | $191,30 | -1,29 % | $193,03 | $193,11 | $190,30 | 1,60M |
| 2026-08-07 | $193,80 | +0,64 % | $193,94 | $195,82 | $192,64 | 2,66M |
| 2026-08-06 | $192,56 | -1,22 % | $196,02 | $196,51 | $191,98 | 2,26M |
| 2026-08-05 | $194,93 | +0,54 % | $195,34 | $195,90 | $191,28 | 1,71M |
| 2026-08-04 | $193,89 | +1,40 % | $190,02 | $195,06 | $189,01 | 2,31M |
| 2026-08-03 | $191,22 | +1,43 % | $188,07 | $192,82 | $185,16 | 2,41M |
| 2026-07-31 | $188,52 | -2,42 % | $194,92 | $195,88 | $188,39 | 2,17M |
| 2026-07-30 | $193,19 | +2,66 % | $194,37 | $196,21 | $191,83 | 2,87M |
| 2026-07-29 | $188,18 | -2,59 % | $191,17 | $193,21 | $185,80 | 2,29M |
| 2026-07-28 | $193,18 | -1,32 % | $194,72 | $196,65 | $190,69 | 2,91M |
| 2026-07-27 | $195,76 | -1,67 % | $200,05 | $200,75 | $192,00 | 2,92M |
| 2026-07-24 | $199,08 | +11,01 % | $190,00 | $207,47 | $188,98 | 10,76M |
| 2026-07-23 | $179,34 | +0,52 % | $176,81 | $181,70 | $176,80 | 3,26M |
| 2026-07-22 | $178,41 | -0,50 % | $179,51 | $180,53 | $178,20 | 2,03M |
| 2026-07-21 | $179,31 | +1,74 % | $177,11 | $180,03 | $176,21 | 2,58M |
| 2026-07-20 | $176,25 | +1,36 % | $173,89 | $176,93 | $173,07 | 2,33M |
| 2026-07-17 | $173,88 | +0,16 % | $172,96 | $175,83 | $171,14 | 2,59M |
| 2026-07-16 | $173,60 | -1,40 % | $175,29 | $175,95 | $171,34 | 2,77M |
| 2026-07-15 | $176,07 | +1,71 % | $174,80 | $177,06 | $171,03 | 3,13M |
| 2026-07-14 | $173,11 | -2,70 % | $178,40 | $178,77 | $172,22 | 3,53M |
| 2026-07-13 | $177,92 | -1,38 % | $180,17 | $181,00 | $177,26 | 1,58M |
| 2026-07-10 | $180,41 | +0,60 % | $180,00 | $181,32 | $179,33 | 2,44M |
| 2026-07-09 | $179,33 | +1,72 % | $178,00 | $180,09 | $177,23 | 3,19M |
| 2026-07-08 | $176,30 | +0,80 % | $174,49 | $177,31 | $174,01 | 2,87M |
| 2026-07-07 | $174,90 | +0,69 % | $173,51 | $175,51 | $172,73 | 3,12M |
| 2026-07-06 | $173,70 | +0,23 % | $174,74 | $175,50 | $172,13 | 4,39M |
| 2026-07-02 | $173,30 | -1,71 % | $176,02 | $177,47 | $172,01 | 5,11M |
| 2026-07-01 | $176,32 | -1,82 % | $178,66 | $180,98 | $175,33 | 10,16M |
| 2026-06-30 | $179,58 | -5,77 % | $182,25 | $183,15 | $179,03 | 11,44M |
| 2026-06-29 | $190,58 | -1,25 % | $192,71 | $194,32 | $188,51 | 2,28M |
| 2026-06-26 | $193,00 | +0,29 % | $193,14 | $193,61 | $191,34 | 3,31M |
| 2026-06-25 | $192,44 | -0,30 % | $195,07 | $195,56 | $189,53 | 4,17M |
| 2026-06-24 | $193,02 | -1,02 % | $196,99 | $197,03 | $191,33 | 2,77M |
| 2026-06-23 | $195,00 | -0,28 % | $193,66 | $196,92 | $191,53 | 2,98M |
| 2026-06-22 | $195,54 | +3,93 % | $188,64 | $196,30 | $188,15 | 2,83M |
| 2026-06-18 | $188,15 | +0,57 % | $188,95 | $191,41 | $187,38 | 5,04M |
| 2026-06-17 | $187,08 | -1,77 % | $189,67 | $191,89 | $186,32 | 3,19M |
| 2026-06-16 | $190,45 | +3,00 % | $186,66 | $191,68 | $185,50 | 3,25M |
| 2026-06-15 | $184,90 | +0,38 % | $184,84 | $186,83 | $183,47 | 2,89M |
| 2026-06-12 | $184,20 | +0,74 % | $183,91 | $185,44 | $183,19 | 2,61M |
| 2026-06-11 | $182,84 | +1,14 % | $180,02 | $183,90 | $178,41 | 2,64M |
| 2026-06-10 | $180,78 | -2,24 % | $184,24 | $184,99 | $180,75 | 2,26M |
| 2026-06-09 | $184,93 | +1,53 % | $183,51 | $186,08 | $181,42 | 2,95M |
| 2026-06-08 | $182,15 | -2,48 % | $187,16 | $187,95 | $181,12 | 2,38M |
| 2026-06-05 | $186,79 | -1,01 % | $187,19 | $188,85 | $186,08 | 1,89M |
| 2026-06-04 | $188,70 | +2,83 % | $184,88 | $189,25 | $181,91 | 2,13M |
| 2026-06-03 | $183,50 | -2,01 % | $188,17 | $188,84 | $183,41 | 2,60M |
| 2026-06-02 | $187,26 | +1,22 % | $185,50 | $187,42 | $184,71 | 1,59M |
| 2026-06-01 | $185,00 | -2,63 % | $189,57 | $189,61 | $184,41 | 1,82M |
| 2026-05-29 | $190,00 | -0,75 % | $191,34 | $191,96 | $189,76 | 3,45M |
| 2026-05-28 | $191,43 | -0,15 % | $191,92 | $193,85 | $190,70 | 1,49M |
| 2026-05-27 | $191,71 | -1,01 % | $192,54 | $194,07 | $191,01 | 1,91M |
| 2026-05-26 | $193,67 | +0,85 % | $194,50 | $194,69 | $192,23 | 1,96M |
| 2026-05-22 | $192,03 | -1,15 % | $194,26 | $194,89 | $191,29 | 1,69M |