Piedmont Realty Trust Inc Class A PDM
NYSE · Vereinigte Staaten · Finanzen
$8,81-0,09 (-1,00 %)
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 | $8,85 | -0,62 % | $8,84 | $8,98 | $8,73 | 746,92K |
| 2026-09-30 | $8,90 | -0,22 % | $9,03 | $9,03 | $8,85 | 3,15M |
| 2026-09-29 | $8,92 | -1,98 % | $9,09 | $9,16 | $8,91 | 2,17M |
| 2026-09-28 | $9,10 | -0,76 % | $9,16 | $9,19 | $9,06 | 1,22M |
| 2026-09-25 | $9,17 | -0,22 % | $9,21 | $9,27 | $9,12 | 1,22M |
| 2026-09-24 | $9,19 | +0,44 % | $9,19 | $9,32 | $9,05 | 1,28M |
| 2026-09-23 | $9,15 | -2,35 % | $9,31 | $9,31 | $9,13 | 1,37M |
| 2026-09-22 | $9,37 | +0,43 % | $9,36 | $9,49 | $9,29 | 1,17M |
| 2026-09-21 | $9,33 | +2,19 % | $9,18 | $9,37 | $9,15 | 2,22M |
| 2026-09-18 | $9,13 | -2,46 % | $9,27 | $9,34 | $9,12 | 2,70M |
| 2026-09-17 | $9,36 | +0,21 % | $9,45 | $9,46 | $9,32 | 988,50K |
| 2026-09-16 | $9,34 | -2,10 % | $9,50 | $9,54 | $9,23 | 1,65M |
| 2026-09-15 | $9,54 | +3,70 % | $9,27 | $9,67 | $9,24 | 12,20M |
| 2026-09-14 | $9,20 | -3,87 % | $9,00 | $9,39 | $8,75 | 3,63M |
| 2026-09-11 | $9,57 | +1,70 % | $9,52 | $9,58 | $9,44 | 753,90K |
| 2026-09-10 | $9,41 | -1,67 % | $9,45 | $9,68 | $9,39 | 1,40M |
| 2026-09-09 | $9,57 | +0,63 % | $9,60 | $9,66 | $9,48 | 1,14M |
| 2026-09-08 | $9,51 | -1,76 % | $9,60 | $9,68 | $9,49 | 936,70K |
| 2026-09-04 | $9,68 | -0,10 % | $9,62 | $9,83 | $9,55 | 858,80K |
| 2026-09-03 | $9,69 | -0,10 % | $9,79 | $9,82 | $9,65 | 1,24M |
| 2026-09-02 | $9,70 | +1,68 % | $9,63 | $9,81 | $9,51 | 1,76M |
| 2026-09-01 | $9,54 | -0,31 % | $9,51 | $9,62 | $9,45 | 1,63M |
| 2026-08-31 | $9,57 | +0,31 % | $9,52 | $9,66 | $9,49 | 991,20K |
| 2026-08-28 | $9,54 | -1,75 % | $9,75 | $9,83 | $9,54 | 1,23M |
| 2026-08-27 | $9,71 | -1,72 % | $9,78 | $9,85 | $9,70 | 913,50K |
| 2026-08-26 | $9,88 | -0,20 % | $9,86 | $10,00 | $9,77 | 1,47M |
| 2026-08-25 | $9,90 | +0,92 % | $9,82 | $9,97 | $9,77 | 997,90K |
| 2026-08-24 | $9,81 | +1,66 % | $9,71 | $9,88 | $9,60 | 678,80K |
| 2026-08-21 | $9,65 | -0,82 % | $9,77 | $9,77 | $9,62 | 841,40K |
| 2026-08-20 | $9,73 | +1,57 % | $9,56 | $9,84 | $9,47 | 862,70K |
| 2026-08-19 | $9,58 | +1,91 % | $9,44 | $9,64 | $9,38 | 1,46M |
| 2026-08-18 | $9,40 | +0,43 % | $9,39 | $9,46 | $9,28 | 976,80K |
| 2026-08-17 | $9,36 | -1,27 % | $9,48 | $9,48 | $9,24 | 691,20K |
| 2026-08-14 | $9,48 | -1,46 % | $9,62 | $9,67 | $9,46 | 692,50K |
| 2026-08-13 | $9,62 | +1,26 % | $9,55 | $9,69 | $9,54 | 1,00M |
| 2026-08-12 | $9,50 | +1,60 % | $9,39 | $9,52 | $9,37 | 1,26M |
| 2026-08-11 | $9,35 | +0,54 % | $9,37 | $9,41 | $9,26 | 1,34M |
| 2026-08-10 | $9,30 | -1,90 % | $9,38 | $9,43 | $9,14 | 896,80K |
| 2026-08-07 | $9,48 | +0,53 % | $9,47 | $9,59 | $9,33 | 718,40K |
| 2026-08-06 | $9,43 | -2,38 % | $9,76 | $9,77 | $9,35 | 886,50K |
| 2026-08-05 | $9,66 | -0,31 % | $9,64 | $9,71 | $9,47 | 900,60K |
| 2026-08-04 | $9,69 | -1,92 % | $9,75 | $9,84 | $9,67 | 789,80K |
| 2026-08-03 | $9,88 | +1,96 % | $9,72 | $9,94 | $9,64 | 1,05M |
| 2026-07-31 | $9,69 | -2,71 % | $9,97 | $10,03 | $9,61 | 1,10M |
| 2026-07-30 | $9,96 | +0,50 % | $9,86 | $9,98 | $9,55 | 1,09M |
| 2026-07-29 | $9,91 | +3,01 % | $9,65 | $10,13 | $9,65 | 951,00K |
| 2026-07-28 | $9,62 | -1,64 % | $9,85 | $9,85 | $9,56 | 606,80K |
| 2026-07-27 | $9,78 | -0,10 % | $9,84 | $9,89 | $9,72 | 468,20K |
| 2026-07-24 | $9,79 | +2,30 % | $9,65 | $9,86 | $9,59 | 566,90K |
| 2026-07-23 | $9,57 | 0,00 % | $9,45 | $9,63 | $9,45 | 720,00K |
| 2026-07-22 | $9,57 | -1,64 % | $9,68 | $9,69 | $9,38 | 669,80K |
| 2026-07-21 | $9,73 | +0,72 % | $9,65 | $9,81 | $9,59 | 419,00K |
| 2026-07-20 | $9,66 | -1,43 % | $9,85 | $9,86 | $9,63 | 489,80K |
| 2026-07-17 | $9,80 | -0,81 % | $9,80 | $9,99 | $9,73 | 640,40K |
| 2026-07-16 | $9,88 | +2,07 % | $9,67 | $9,90 | $9,59 | 637,20K |
| 2026-07-15 | $9,68 | +1,36 % | $9,62 | $9,85 | $9,58 | 526,20K |
| 2026-07-14 | $9,55 | +1,38 % | $9,52 | $9,61 | $9,37 | 656,20K |
| 2026-07-13 | $9,42 | +0,96 % | $9,36 | $9,46 | $9,30 | 783,10K |
| 2026-07-10 | $9,33 | 0,00 % | $9,43 | $9,43 | $9,18 | 600,40K |
| 2026-07-09 | $9,33 | -0,43 % | $9,43 | $9,49 | $9,31 | 545,40K |
| 2026-07-08 | $9,37 | -1,99 % | $9,44 | $9,54 | $9,34 | 923,10K |
| 2026-07-07 | $9,56 | -0,62 % | $9,71 | $9,76 | $9,55 | 826,10K |
| 2026-07-06 | $9,62 | +0,10 % | $9,63 | $9,78 | $9,55 | 1,05M |
| 2026-07-02 | $9,61 | +1,69 % | $9,53 | $9,71 | $9,46 | 896,00K |
| 2026-07-01 | $9,45 | +3,28 % | $9,19 | $9,54 | $9,09 | 1,19M |
| 2026-06-30 | $9,15 | -1,72 % | $9,13 | $9,37 | $9,13 | 1,31M |
| 2026-06-29 | $9,31 | -1,79 % | $9,38 | $9,50 | $9,26 | 1,93M |
| 2026-06-26 | $9,48 | +2,60 % | $9,29 | $9,50 | $9,24 | 4,39M |
| 2026-06-25 | $9,24 | +4,29 % | $8,88 | $9,25 | $8,83 | 1,20M |
| 2026-06-24 | $8,86 | -1,99 % | $9,09 | $9,20 | $8,82 | 2,05M |
| 2026-06-23 | $9,04 | +0,33 % | $9,01 | $9,11 | $8,99 | 1,20M |
| 2026-06-22 | $9,01 | +0,78 % | $8,92 | $9,14 | $8,88 | 781,10K |
| 2026-06-18 | $8,94 | +2,41 % | $8,85 | $9,02 | $8,85 | 1,64M |
| 2026-06-17 | $8,73 | -5,21 % | $9,21 | $9,26 | $8,66 | 1,15M |
| 2026-06-16 | $9,21 | +1,32 % | $9,18 | $9,26 | $9,14 | 1,29M |
| 2026-06-15 | $9,09 | -0,11 % | $9,21 | $9,27 | $8,97 | 1,84M |
| 2026-06-12 | $9,10 | +1,22 % | $8,96 | $9,12 | $8,93 | 1,64M |
| 2026-06-11 | $8,99 | -1,43 % | $9,24 | $9,25 | $8,86 | 1,82M |
| 2026-06-10 | $9,12 | -1,19 % | $9,22 | $9,44 | $9,10 | 1,88M |
| 2026-06-09 | $9,23 | +3,48 % | $9,06 | $9,36 | $9,02 | 1,05M |
| 2026-06-08 | $8,92 | +0,90 % | $8,91 | $9,02 | $8,87 | 823,40K |
| 2026-06-05 | $8,84 | -0,90 % | $8,92 | $8,97 | $8,82 | 999,90K |
| 2026-06-04 | $8,92 | +5,69 % | $8,54 | $8,92 | $8,54 | 1,24M |
| 2026-06-03 | $8,44 | +0,24 % | $8,36 | $8,49 | $8,34 | 1,01M |
| 2026-06-02 | $8,42 | +1,69 % | $8,26 | $8,48 | $8,24 | 929,50K |
| 2026-06-01 | $8,28 | -0,36 % | $8,25 | $8,41 | $8,25 | 1,33M |
| 2026-05-29 | $8,31 | -2,00 % | $8,42 | $8,53 | $8,31 | 1,41M |
| 2026-05-28 | $8,48 | +0,71 % | $8,38 | $8,51 | $8,33 | 1,21M |
| 2026-05-27 | $8,42 | +0,84 % | $8,37 | $8,53 | $8,37 | 1,03M |
| 2026-05-26 | $8,35 | +1,83 % | $8,24 | $8,40 | $8,24 | 939,20K |