Belpointe PREP LLC Class A OZ
AMEX · Vereinigte Staaten · Finanzen
$41,42+0,40 (+0,98 %)
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 | $41,42 | +0,98 % | $41,02 | $41,65 | $40,76 | 21,50K |
| 2026-09-30 | $41,02 | -1,20 % | $41,04 | $42,15 | $41,02 | 26,10K |
| 2026-09-29 | $41,52 | -1,14 % | $41,78 | $42,37 | $40,95 | 46,70K |
| 2026-09-28 | $42,00 | -4,13 % | $44,28 | $44,49 | $41,77 | 49,90K |
| 2026-09-25 | $43,81 | -0,45 % | $44,37 | $44,44 | $43,81 | 25,20K |
| 2026-09-24 | $44,01 | -0,65 % | $45,10 | $45,10 | $44,01 | 13,10K |
| 2026-09-23 | $44,30 | -0,36 % | $44,35 | $44,77 | $44,00 | 14,10K |
| 2026-09-22 | $44,46 | -0,47 % | $46,47 | $46,47 | $42,59 | 29,20K |
| 2026-09-21 | $44,67 | -1,82 % | $45,67 | $45,67 | $44,67 | 17,90K |
| 2026-09-18 | $45,50 | -2,82 % | $46,82 | $46,82 | $45,50 | 31,80K |
| 2026-09-17 | $46,82 | +0,15 % | $47,10 | $47,24 | $46,82 | 6,00K |
| 2026-09-16 | $46,75 | -1,48 % | $47,40 | $47,54 | $46,75 | 6,10K |
| 2026-09-15 | $47,45 | -0,32 % | $48,00 | $48,00 | $47,35 | 9,00K |
| 2026-09-14 | $47,60 | +0,16 % | $47,60 | $47,94 | $47,50 | 9,20K |
| 2026-09-11 | $47,53 | -0,83 % | $47,93 | $47,98 | $47,51 | 12,30K |
| 2026-09-10 | $47,92 | +0,22 % | $48,10 | $48,10 | $47,82 | 5,20K |
| 2026-09-09 | $47,82 | -0,69 % | $48,01 | $48,10 | $47,82 | 7,70K |
| 2026-09-08 | $48,15 | -0,06 % | $48,02 | $48,15 | $48,02 | 1,90K |
| 2026-09-04 | $48,18 | -0,04 % | $48,11 | $48,20 | $48,11 | 2,90K |
| 2026-09-03 | $48,20 | +0,37 % | $48,20 | $48,40 | $48,20 | 6,60K |
| 2026-09-02 | $48,02 | -0,11 % | $47,80 | $48,20 | $47,78 | 16,80K |
| 2026-09-01 | $48,08 | -0,20 % | $47,95 | $48,08 | $47,82 | 12,90K |
| 2026-08-31 | $48,17 | +0,65 % | $47,95 | $48,19 | $47,95 | 8,20K |
| 2026-08-28 | $47,86 | +0,21 % | $48,00 | $48,16 | $47,86 | 7,90K |
| 2026-08-27 | $47,76 | -1,15 % | $48,41 | $48,41 | $47,76 | 9,80K |
| 2026-08-26 | $48,31 | +0,05 % | $48,30 | $48,35 | $48,28 | 5,60K |
| 2026-08-25 | $48,29 | +0,56 % | $48,00 | $48,35 | $48,00 | 7,50K |
| 2026-08-24 | $48,02 | +0,04 % | $48,05 | $48,05 | $48,00 | 1,80K |
| 2026-08-21 | $48,00 | -0,04 % | $48,00 | $48,23 | $47,88 | 5,50K |
| 2026-08-20 | $48,02 | 0,00 % | $48,02 | $48,02 | $48,02 | 0 |
| 2026-08-19 | $48,02 | -0,97 % | $48,40 | $48,79 | $48,02 | 6,70K |
| 2026-08-18 | $48,49 | +2,03 % | $47,28 | $48,49 | $47,28 | 12,30K |
| 2026-08-17 | $47,53 | +0,56 % | $47,60 | $47,63 | $47,28 | 3,10K |
| 2026-08-14 | $47,26 | +0,29 % | $47,15 | $47,55 | $46,97 | 7,90K |
| 2026-08-13 | $47,13 | +0,27 % | $47,13 | $47,13 | $47,13 | 1,40K |
| 2026-08-12 | $47,00 | -2,10 % | $49,02 | $49,02 | $46,37 | 35,80K |
| 2026-08-11 | $48,01 | +1,35 % | $47,25 | $48,01 | $46,90 | 8,30K |
| 2026-08-10 | $47,37 | +0,99 % | $46,37 | $47,72 | $45,81 | 7,70K |
| 2026-08-07 | $46,90 | -1,12 % | $47,70 | $47,70 | $46,75 | 3,80K |
| 2026-08-06 | $47,44 | -4,75 % | $47,83 | $49,48 | $47,31 | 3,00K |
| 2026-08-05 | $49,80 | +6,64 % | $46,80 | $49,80 | $46,80 | 8,90K |
| 2026-08-04 | $46,70 | +2,73 % | $45,75 | $46,70 | $45,42 | 18,90K |
| 2026-08-03 | $45,46 | +1,02 % | $45,87 | $45,90 | $45,01 | 13,50K |
| 2026-07-31 | $45,00 | -0,13 % | $45,00 | $45,00 | $44,76 | 7,30K |
| 2026-07-30 | $45,06 | +0,13 % | $45,35 | $45,67 | $45,05 | 10,80K |
| 2026-07-29 | $45,00 | -0,88 % | $45,91 | $46,08 | $45,00 | 6,50K |
| 2026-07-28 | $45,40 | +0,50 % | $46,13 | $46,13 | $45,33 | 2,90K |
| 2026-07-27 | $45,17 | -0,81 % | $45,50 | $45,50 | $45,17 | 1,70K |
| 2026-07-24 | $45,55 | +0,77 % | $46,00 | $46,00 | $45,55 | 800 |
| 2026-07-23 | $45,20 | +0,44 % | $45,00 | $45,70 | $45,00 | 5,10K |
| 2026-07-22 | $45,00 | -0,22 % | $45,21 | $45,54 | $45,00 | 6,30K |
| 2026-07-21 | $45,10 | -0,40 % | $45,20 | $45,20 | $45,10 | 2,60K |
| 2026-07-20 | $45,28 | 0,00 % | $45,80 | $45,80 | $45,00 | 4,10K |
| 2026-07-17 | $45,28 | -0,42 % | $45,91 | $45,91 | $45,22 | 3,50K |
| 2026-07-16 | $45,47 | -1,13 % | $45,80 | $45,94 | $44,95 | 5,10K |
| 2026-07-15 | $45,99 | +0,76 % | $45,88 | $45,99 | $44,76 | 7,50K |
| 2026-07-14 | $45,65 | +1,98 % | $45,28 | $45,95 | $45,26 | 14,80K |
| 2026-07-13 | $44,76 | -0,97 % | $44,96 | $45,12 | $44,34 | 13,40K |
| 2026-07-10 | $45,20 | +0,31 % | $45,10 | $45,21 | $45,04 | 15,10K |
| 2026-07-09 | $45,06 | +0,11 % | $45,33 | $45,33 | $45,01 | 5,40K |
| 2026-07-08 | $45,01 | +0,24 % | $45,01 | $45,15 | $45,01 | 5,20K |
| 2026-07-07 | $44,90 | -2,33 % | $45,03 | $45,75 | $44,88 | 10,30K |
| 2026-07-06 | $45,97 | +1,26 % | $45,83 | $45,98 | $45,67 | 4,60K |
| 2026-07-02 | $45,40 | -0,34 % | $45,51 | $45,99 | $45,40 | 6,20K |
| 2026-07-01 | $45,56 | +0,59 % | $45,50 | $45,94 | $45,50 | 7,60K |
| 2026-06-30 | $45,29 | +1,80 % | $45,00 | $45,85 | $44,97 | 4,30K |
| 2026-06-29 | $44,49 | -1,29 % | $45,08 | $45,09 | $44,25 | 29,80K |
| 2026-06-26 | $45,07 | -0,40 % | $45,25 | $45,99 | $45,07 | 8,20K |
| 2026-06-25 | $45,25 | -2,71 % | $46,05 | $46,27 | $45,25 | 22,00K |
| 2026-06-24 | $46,51 | -0,94 % | $46,65 | $46,80 | $46,51 | 12,10K |
| 2026-06-23 | $46,95 | +1,32 % | $46,30 | $46,95 | $46,30 | 11,00K |
| 2026-06-22 | $46,34 | -1,09 % | $46,50 | $47,08 | $46,25 | 12,40K |
| 2026-06-18 | $46,85 | +1,85 % | $46,00 | $46,89 | $46,00 | 9,80K |
| 2026-06-17 | $46,00 | -0,16 % | $46,25 | $46,38 | $45,78 | 5,40K |
| 2026-06-16 | $46,07 | -2,86 % | $47,50 | $47,50 | $46,07 | 9,80K |
| 2026-06-15 | $47,43 | +2,60 % | $45,88 | $47,43 | $45,88 | 17,70K |
| 2026-06-12 | $46,23 | -0,37 % | $46,38 | $47,09 | $45,84 | 22,30K |
| 2026-06-11 | $46,40 | -0,22 % | $46,50 | $46,87 | $46,33 | 17,30K |
| 2026-06-10 | $46,50 | -0,43 % | $46,78 | $46,98 | $46,50 | 6,40K |
| 2026-06-09 | $46,70 | -0,52 % | $47,16 | $47,16 | $46,52 | 8,00K |
| 2026-06-08 | $46,94 | +0,71 % | $47,09 | $47,09 | $46,75 | 4,50K |
| 2026-06-05 | $46,61 | -0,82 % | $47,02 | $47,08 | $46,49 | 8,90K |
| 2026-06-04 | $47,00 | -0,53 % | $47,17 | $48,15 | $47,00 | 9,90K |
| 2026-06-03 | $47,25 | -2,22 % | $48,35 | $48,39 | $47,25 | 13,20K |
| 2026-06-02 | $48,32 | +0,26 % | $48,20 | $48,50 | $48,20 | 1,80K |
| 2026-06-01 | $48,20 | +0,42 % | $47,87 | $48,23 | $47,76 | 3,20K |
| 2026-05-29 | $48,00 | +0,52 % | $47,75 | $48,10 | $47,60 | 11,40K |
| 2026-05-28 | $47,75 | -0,38 % | $48,00 | $48,00 | $47,25 | 8,10K |
| 2026-05-27 | $47,93 | -0,68 % | $47,75 | $47,93 | $47,50 | 4,50K |
| 2026-05-26 | $48,26 | +0,02 % | $48,35 | $48,35 | $47,84 | 5,80K |