OUTFRONT Media Inc. OUT
NYSE · Vereinigte Staaten · Finanzen
$27,62-0,14 (-0,49 %)
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 | $27,61 | -0,50 % | $27,75 | $27,83 | $27,48 | 536,20K |
| 2026-09-30 | $27,75 | -0,86 % | $28,04 | $28,11 | $27,72 | 1,44M |
| 2026-09-29 | $27,99 | +0,29 % | $28,15 | $28,36 | $27,68 | 1,26M |
| 2026-09-28 | $27,91 | +0,94 % | $27,66 | $27,96 | $27,51 | 1,86M |
| 2026-09-25 | $27,65 | -1,00 % | $28,21 | $28,21 | $27,54 | 1,49M |
| 2026-09-24 | $27,93 | -0,99 % | $28,21 | $28,48 | $27,75 | 1,21M |
| 2026-09-23 | $28,21 | +0,07 % | $27,99 | $28,34 | $27,78 | 1,68M |
| 2026-09-22 | $28,19 | -0,11 % | $28,42 | $28,47 | $27,98 | 1,40M |
| 2026-09-21 | $28,22 | +0,86 % | $28,15 | $28,52 | $27,97 | 1,89M |
| 2026-09-18 | $27,98 | +0,43 % | $27,68 | $28,19 | $27,68 | 6,61M |
| 2026-09-17 | $27,86 | -1,14 % | $28,40 | $28,46 | $27,84 | 1,42M |
| 2026-09-16 | $28,18 | +0,25 % | $28,20 | $28,69 | $27,77 | 1,52M |
| 2026-09-15 | $28,11 | -2,23 % | $28,66 | $28,70 | $27,93 | 1,48M |
| 2026-09-14 | $28,75 | +0,45 % | $28,81 | $28,88 | $28,47 | 1,15M |
| 2026-09-11 | $28,62 | +0,70 % | $28,58 | $28,79 | $28,40 | 1,18M |
| 2026-09-10 | $28,42 | -0,77 % | $28,61 | $28,78 | $28,29 | 1,25M |
| 2026-09-09 | $28,64 | -0,59 % | $28,77 | $28,89 | $28,46 | 1,69M |
| 2026-09-08 | $28,81 | -0,52 % | $28,74 | $29,17 | $28,49 | 1,72M |
| 2026-09-04 | $28,96 | -1,50 % | $29,07 | $29,31 | $28,67 | 1,06M |
| 2026-09-03 | $29,40 | -0,51 % | $29,82 | $30,02 | $29,29 | 1,36M |
| 2026-09-02 | $29,55 | -0,87 % | $29,90 | $30,06 | $29,33 | 1,46M |
| 2026-09-01 | $29,81 | +1,46 % | $29,62 | $29,89 | $29,41 | 1,22M |
| 2026-08-31 | $29,38 | -0,74 % | $29,54 | $29,62 | $29,18 | 2,27M |
| 2026-08-28 | $29,60 | -1,56 % | $30,22 | $30,27 | $29,54 | 1,22M |
| 2026-08-27 | $30,07 | -1,67 % | $30,44 | $30,71 | $29,90 | 951,20K |
| 2026-08-26 | $30,58 | -0,26 % | $30,60 | $30,68 | $30,32 | 1,05M |
| 2026-08-25 | $30,66 | +0,79 % | $30,61 | $30,84 | $30,24 | 1,45M |
| 2026-08-24 | $30,42 | +1,98 % | $29,98 | $30,45 | $29,70 | 1,30M |
| 2026-08-21 | $29,83 | +0,17 % | $29,79 | $29,92 | $29,57 | 1,09M |
| 2026-08-20 | $29,78 | -1,81 % | $30,29 | $30,39 | $29,66 | 1,21M |
| 2026-08-19 | $30,33 | +1,17 % | $30,10 | $30,53 | $29,91 | 2,31M |
| 2026-08-18 | $29,98 | +0,67 % | $29,87 | $30,11 | $29,63 | 2,44M |
| 2026-08-17 | $29,78 | -1,52 % | $30,23 | $30,25 | $29,53 | 1,19M |
| 2026-08-14 | $30,24 | +1,58 % | $29,70 | $30,34 | $29,63 | 1,19M |
| 2026-08-13 | $29,77 | -0,87 % | $30,24 | $30,35 | $29,76 | 1,25M |
| 2026-08-12 | $30,03 | +0,37 % | $29,95 | $30,36 | $29,91 | 2,16M |
| 2026-08-11 | $29,92 | -0,40 % | $30,09 | $30,35 | $29,85 | 1,92M |
| 2026-08-10 | $30,04 | -3,75 % | $30,99 | $31,27 | $29,90 | 2,25M |
| 2026-08-07 | $31,21 | +0,19 % | $30,95 | $31,77 | $30,67 | 2,91M |
| 2026-08-06 | $31,15 | -2,69 % | $32,14 | $33,54 | $30,55 | 6,13M |
| 2026-08-05 | $32,01 | +0,09 % | $32,05 | $32,21 | $31,56 | 2,65M |
| 2026-08-04 | $31,98 | +0,31 % | $31,64 | $32,25 | $31,37 | 1,60M |
| 2026-08-03 | $31,88 | +0,03 % | $31,71 | $32,03 | $31,36 | 1,40M |
| 2026-07-31 | $31,87 | -0,19 % | $32,01 | $32,31 | $31,63 | 1,19M |
| 2026-07-30 | $31,93 | -2,18 % | $32,67 | $32,73 | $31,63 | 1,74M |
| 2026-07-29 | $32,64 | +0,49 % | $32,56 | $33,22 | $32,30 | 1,65M |
| 2026-07-28 | $32,48 | +0,71 % | $32,34 | $32,51 | $31,62 | 1,92M |
| 2026-07-27 | $32,25 | +0,69 % | $32,25 | $32,46 | $32,01 | 946,90K |
| 2026-07-24 | $32,03 | +0,44 % | $31,95 | $32,24 | $31,69 | 1,30M |
| 2026-07-23 | $31,89 | -0,13 % | $31,09 | $31,93 | $31,09 | 1,33M |
| 2026-07-22 | $31,93 | -0,22 % | $32,02 | $32,28 | $31,29 | 2,00M |
| 2026-07-21 | $32,00 | -2,02 % | $32,74 | $32,86 | $31,63 | 2,23M |
| 2026-07-20 | $32,66 | -1,66 % | $33,42 | $33,69 | $32,51 | 841,10K |
| 2026-07-17 | $33,21 | -0,60 % | $33,21 | $33,74 | $33,09 | 849,80K |
| 2026-07-16 | $33,41 | +0,30 % | $33,39 | $33,82 | $33,29 | 1,03M |
| 2026-07-15 | $33,31 | +0,48 % | $33,01 | $33,82 | $33,01 | 874,70K |
| 2026-07-14 | $33,15 | 0,00 % | $33,31 | $33,60 | $32,75 | 973,80K |
| 2026-07-13 | $33,15 | +0,33 % | $33,12 | $33,32 | $33,00 | 1,36M |
| 2026-07-10 | $33,04 | -2,28 % | $33,88 | $34,16 | $32,60 | 1,13M |
| 2026-07-09 | $33,81 | +1,90 % | $33,26 | $34,16 | $33,26 | 1,24M |
| 2026-07-08 | $33,18 | -0,09 % | $33,08 | $33,30 | $32,57 | 1,62M |
| 2026-07-07 | $33,21 | +2,15 % | $32,75 | $33,59 | $32,59 | 2,06M |
| 2026-07-06 | $32,51 | -1,07 % | $32,86 | $33,15 | $32,37 | 1,10M |
| 2026-07-02 | $32,86 | 0,00 % | $32,84 | $33,33 | $32,49 | 1,35M |
| 2026-07-01 | $32,86 | +0,31 % | $32,79 | $33,47 | $32,67 | 1,43M |
| 2026-06-30 | $32,76 | -0,94 % | $32,92 | $33,07 | $32,46 | 1,90M |
| 2026-06-29 | $33,07 | -0,51 % | $32,60 | $33,14 | $32,26 | 2,02M |
| 2026-06-26 | $33,24 | +5,02 % | $31,74 | $33,35 | $31,70 | 8,97M |
| 2026-06-25 | $31,65 | -1,40 % | $32,34 | $32,38 | $31,16 | 1,32M |
| 2026-06-24 | $32,10 | -0,16 % | $32,10 | $32,32 | $31,89 | 1,55M |
| 2026-06-23 | $32,15 | +2,85 % | $31,02 | $32,19 | $30,92 | 1,46M |
| 2026-06-22 | $31,26 | +0,26 % | $31,28 | $31,79 | $30,94 | 1,60M |
| 2026-06-18 | $31,18 | +0,16 % | $31,54 | $31,69 | $30,70 | 4,22M |
| 2026-06-17 | $31,13 | -0,35 % | $31,09 | $31,83 | $31,01 | 1,67M |
| 2026-06-16 | $31,24 | -0,29 % | $31,49 | $31,60 | $30,64 | 1,86M |
| 2026-06-15 | $31,33 | -0,03 % | $31,37 | $31,65 | $31,01 | 2,23M |
| 2026-06-12 | $31,34 | +2,38 % | $31,30 | $31,54 | $30,88 | 2,08M |
| 2026-06-11 | $30,61 | +0,86 % | $30,81 | $31,19 | $30,61 | 1,70M |
| 2026-06-10 | $30,35 | -0,98 % | $30,67 | $30,96 | $30,14 | 1,52M |
| 2026-06-09 | $30,65 | +0,20 % | $31,05 | $31,27 | $30,37 | 1,60M |
| 2026-06-08 | $30,59 | -1,96 % | $31,56 | $32,02 | $30,58 | 1,40M |
| 2026-06-05 | $31,20 | -0,48 % | $30,91 | $31,60 | $30,91 | 1,64M |
| 2026-06-04 | $31,35 | +0,29 % | $31,57 | $31,70 | $31,16 | 1,57M |
| 2026-06-03 | $31,26 | -0,64 % | $30,99 | $31,49 | $30,60 | 2,70M |
| 2026-06-02 | $31,46 | -0,66 % | $31,63 | $32,09 | $31,45 | 1,21M |
| 2026-06-01 | $31,67 | -1,77 % | $31,94 | $32,06 | $31,53 | 1,97M |
| 2026-05-29 | $32,24 | -0,74 % | $32,41 | $32,65 | $32,07 | 2,19M |
| 2026-05-28 | $32,48 | -0,40 % | $32,50 | $32,88 | $32,38 | 1,93M |
| 2026-05-27 | $32,61 | -2,25 % | $33,18 | $33,30 | $32,60 | 1,09M |
| 2026-05-26 | $33,36 | -0,71 % | $33,66 | $33,94 | $33,20 | 1,87M |