Realty Income Corporation O
NYSE · Vereinigte Staaten · Finanzen
$54,30-0,57 (-1,04 %)
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 | $54,30 | -1,52 % | $55,01 | $55,03 | $54,23 | 8,89M |
| 2026-09-29 | $55,14 | -0,38 % | $55,30 | $55,49 | $54,94 | 9,65M |
| 2026-09-28 | $55,35 | -0,34 % | $55,55 | $55,71 | $55,10 | 10,31M |
| 2026-09-25 | $55,54 | +0,23 % | $55,45 | $55,66 | $55,08 | 11,96M |
| 2026-09-24 | $55,41 | -0,36 % | $55,54 | $55,77 | $55,07 | 9,36M |
| 2026-09-23 | $55,61 | -1,63 % | $56,02 | $56,23 | $55,28 | 13,62M |
| 2026-09-22 | $56,53 | -0,21 % | $56,91 | $56,95 | $56,46 | 7,32M |
| 2026-09-21 | $56,65 | -0,02 % | $57,08 | $57,32 | $56,61 | 8,62M |
| 2026-09-18 | $56,66 | -1,15 % | $57,18 | $57,35 | $56,55 | 15,21M |
| 2026-09-17 | $57,32 | +0,30 % | $57,64 | $57,79 | $56,94 | 8,41M |
| 2026-09-16 | $57,15 | -2,66 % | $58,76 | $59,07 | $56,86 | 11,63M |
| 2026-09-15 | $58,71 | -0,94 % | $59,38 | $59,42 | $58,52 | 7,05M |
| 2026-09-14 | $59,27 | -0,39 % | $59,95 | $60,45 | $59,23 | 9,21M |
| 2026-09-11 | $59,50 | -0,12 % | $59,69 | $59,85 | $59,18 | 6,40M |
| 2026-09-10 | $59,57 | -0,90 % | $60,30 | $60,47 | $59,48 | 5,95M |
| 2026-09-09 | $60,11 | -1,49 % | $61,16 | $61,31 | $60,05 | 6,38M |
| 2026-09-08 | $61,02 | -0,38 % | $61,15 | $61,69 | $60,95 | 5,96M |
| 2026-09-04 | $61,25 | -0,79 % | $61,34 | $61,83 | $61,15 | 5,10M |
| 2026-09-03 | $61,74 | +0,39 % | $61,80 | $61,97 | $61,32 | 3,90M |
| 2026-09-02 | $61,50 | +0,23 % | $61,56 | $61,74 | $60,87 | 5,40M |
| 2026-09-01 | $61,36 | +0,13 % | $61,49 | $61,83 | $61,05 | 5,45M |
| 2026-08-31 | $61,28 | -1,13 % | $61,65 | $61,65 | $61,16 | 6,72M |
| 2026-08-28 | $61,98 | +0,29 % | $62,15 | $62,21 | $61,80 | 3,70M |
| 2026-08-27 | $61,80 | -0,74 % | $62,09 | $62,11 | $61,65 | 5,28M |
| 2026-08-26 | $62,26 | -0,91 % | $62,95 | $62,95 | $62,25 | 4,12M |
| 2026-08-25 | $62,83 | -0,54 % | $62,95 | $63,10 | $62,63 | 4,37M |
| 2026-08-24 | $63,17 | +0,91 % | $62,91 | $63,41 | $62,75 | 3,89M |
| 2026-08-21 | $62,60 | -0,90 % | $63,28 | $63,40 | $62,50 | 4,10M |
| 2026-08-20 | $63,17 | +0,35 % | $63,00 | $63,54 | $62,80 | 3,59M |
| 2026-08-19 | $62,95 | +1,19 % | $62,61 | $63,18 | $62,53 | 9,58M |
| 2026-08-18 | $62,21 | -0,30 % | $62,87 | $62,96 | $62,20 | 4,04M |
| 2026-08-17 | $62,40 | -0,54 % | $62,49 | $62,59 | $62,13 | 5,34M |
| 2026-08-14 | $62,74 | -0,33 % | $62,98 | $63,28 | $62,69 | 3,65M |
| 2026-08-13 | $62,95 | +0,58 % | $62,77 | $63,26 | $62,77 | 5,17M |
| 2026-08-12 | $62,59 | +1,13 % | $62,00 | $62,65 | $61,79 | 12,37M |
| 2026-08-11 | $61,89 | 0,00 % | $61,75 | $62,23 | $61,49 | 4,23M |
| 2026-08-10 | $61,89 | -0,99 % | $62,26 | $62,26 | $61,27 | 6,02M |
| 2026-08-07 | $62,51 | +0,24 % | $62,30 | $62,91 | $62,16 | 4,79M |
| 2026-08-06 | $62,36 | -0,54 % | $64,34 | $64,95 | $62,30 | 6,02M |
| 2026-08-05 | $62,70 | -0,32 % | $62,99 | $63,05 | $62,15 | 5,69M |
| 2026-08-04 | $62,90 | -0,91 % | $63,01 | $63,23 | $62,13 | 5,37M |
| 2026-08-03 | $63,48 | -0,61 % | $63,88 | $64,13 | $62,96 | 6,06M |
| 2026-07-31 | $63,87 | -0,87 % | $63,91 | $64,07 | $63,24 | 5,73M |
| 2026-07-30 | $64,43 | -1,69 % | $65,57 | $65,99 | $63,66 | 5,60M |
| 2026-07-29 | $65,54 | -0,29 % | $65,98 | $66,27 | $65,17 | 4,39M |
| 2026-07-28 | $65,73 | +0,35 % | $66,28 | $66,57 | $65,63 | 4,62M |
| 2026-07-27 | $65,50 | -0,15 % | $65,57 | $66,25 | $65,31 | 3,92M |
| 2026-07-24 | $65,60 | +1,36 % | $64,90 | $65,73 | $64,85 | 3,59M |
| 2026-07-23 | $64,72 | -0,48 % | $65,31 | $65,40 | $64,40 | 4,57M |
| 2026-07-22 | $65,03 | +0,06 % | $65,33 | $65,63 | $65,00 | 3,81M |
| 2026-07-21 | $64,99 | -0,29 % | $64,80 | $65,03 | $64,56 | 3,90M |
| 2026-07-20 | $65,18 | -0,81 % | $65,68 | $65,94 | $64,96 | 4,39M |
| 2026-07-17 | $65,71 | -0,06 % | $66,33 | $67,15 | $65,19 | 6,55M |
| 2026-07-16 | $65,75 | +3,94 % | $63,64 | $65,78 | $63,58 | 5,17M |
| 2026-07-15 | $63,26 | -0,80 % | $64,12 | $64,28 | $63,09 | 4,55M |
| 2026-07-14 | $63,77 | -0,62 % | $64,08 | $64,45 | $63,77 | 5,13M |
| 2026-07-13 | $64,17 | +1,36 % | $63,46 | $64,26 | $63,46 | 5,33M |
| 2026-07-10 | $63,31 | +0,22 % | $63,60 | $63,69 | $62,78 | 4,60M |
| 2026-07-09 | $63,17 | -0,09 % | $63,35 | $63,68 | $62,97 | 7,68M |
| 2026-07-08 | $63,23 | -1,22 % | $64,01 | $64,17 | $63,19 | 5,28M |
| 2026-07-07 | $64,01 | +1,30 % | $63,65 | $64,74 | $63,61 | 5,74M |
| 2026-07-06 | $63,19 | -1,02 % | $63,63 | $63,70 | $62,86 | 4,87M |
| 2026-07-02 | $63,84 | +3,27 % | $62,20 | $63,85 | $62,20 | 6,41M |
| 2026-07-01 | $61,82 | -0,23 % | $62,11 | $62,41 | $61,80 | 5,71M |
| 2026-06-30 | $61,96 | -1,71 % | $62,43 | $62,78 | $61,92 | 8,06M |
| 2026-06-29 | $63,04 | -0,13 % | $62,80 | $63,06 | $62,24 | 4,91M |
| 2026-06-26 | $63,12 | +1,74 % | $62,45 | $63,26 | $62,40 | 8,33M |
| 2026-06-25 | $62,04 | +0,08 % | $62,16 | $62,27 | $61,31 | 4,82M |
| 2026-06-24 | $61,99 | +0,75 % | $61,77 | $62,46 | $61,48 | 6,34M |
| 2026-06-23 | $61,53 | +1,57 % | $60,95 | $61,69 | $60,94 | 6,68M |
| 2026-06-22 | $60,58 | +0,56 % | $60,46 | $61,05 | $60,26 | 7,48M |
| 2026-06-18 | $60,24 | -0,54 % | $60,78 | $60,90 | $60,22 | 12,96M |
| 2026-06-17 | $60,57 | -2,57 % | $61,83 | $62,02 | $60,31 | 6,07M |
| 2026-06-16 | $62,17 | +0,05 % | $62,29 | $62,55 | $61,76 | 4,56M |
| 2026-06-15 | $62,14 | -0,92 % | $62,72 | $62,97 | $62,07 | 5,33M |
| 2026-06-12 | $62,72 | +1,31 % | $62,18 | $62,84 | $62,16 | 5,77M |
| 2026-06-11 | $61,91 | -0,32 % | $62,37 | $62,83 | $61,88 | 6,05M |
| 2026-06-10 | $62,11 | +1,40 % | $61,69 | $62,41 | $61,61 | 6,45M |
| 2026-06-09 | $61,25 | +2,07 % | $60,24 | $61,51 | $59,98 | 8,09M |
| 2026-06-08 | $60,01 | -1,36 % | $60,71 | $60,96 | $59,85 | 6,54M |
| 2026-06-05 | $60,84 | +1,82 % | $59,72 | $61,48 | $59,50 | 6,84M |
| 2026-06-04 | $59,75 | +0,05 % | $60,48 | $60,63 | $59,51 | 5,96M |
| 2026-06-03 | $59,72 | -0,32 % | $59,88 | $60,66 | $59,72 | 5,73M |
| 2026-06-02 | $59,91 | +0,60 % | $59,71 | $60,07 | $59,48 | 5,25M |
| 2026-06-01 | $59,55 | -2,82 % | $60,72 | $60,90 | $59,53 | 7,51M |
| 2026-05-29 | $61,28 | -0,66 % | $61,60 | $61,60 | $60,61 | 14,70M |
| 2026-05-28 | $61,69 | -0,80 % | $62,10 | $62,42 | $61,67 | 5,68M |
| 2026-05-27 | $62,19 | -0,42 % | $62,43 | $62,93 | $62,13 | 4,50M |
| 2026-05-26 | $62,45 | +0,69 % | $62,08 | $62,50 | $61,87 | 4,93M |
| 2026-05-22 | $62,02 | -0,34 % | $62,23 | $62,42 | $61,57 | 4,33M |