Alpine Income Property Trust, Inc. PINE
NYSE · Vereinigte Staaten · Finanzen
$17,08-0,27 (-1,54 %)
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 | $17,10 | -1,41 % | $17,35 | $17,34 | $16,77 | 70,89K |
| 2026-09-30 | $17,35 | +0,17 % | $17,44 | $17,49 | $16,97 | 227,90K |
| 2026-09-29 | $17,32 | +2,55 % | $16,89 | $17,40 | $16,70 | 264,10K |
| 2026-09-28 | $16,89 | -1,05 % | $17,06 | $17,14 | $16,84 | 149,70K |
| 2026-09-25 | $17,07 | +0,53 % | $16,90 | $17,16 | $16,62 | 207,40K |
| 2026-09-24 | $16,98 | +0,59 % | $16,83 | $17,05 | $16,80 | 145,20K |
| 2026-09-23 | $16,88 | -2,60 % | $17,25 | $17,28 | $16,86 | 182,00K |
| 2026-09-22 | $17,33 | -0,86 % | $17,58 | $17,70 | $17,27 | 149,70K |
| 2026-09-21 | $17,48 | -1,41 % | $17,78 | $17,81 | $17,46 | 166,40K |
| 2026-09-18 | $17,73 | -0,78 % | $17,73 | $17,84 | $17,57 | 404,00K |
| 2026-09-17 | $17,87 | -0,72 % | $18,00 | $18,17 | $17,80 | 132,90K |
| 2026-09-16 | $18,00 | -1,15 % | $18,22 | $18,39 | $17,95 | 178,70K |
| 2026-09-15 | $18,21 | -0,55 % | $18,26 | $18,32 | $18,03 | 146,90K |
| 2026-09-14 | $18,31 | 0,00 % | $18,35 | $18,42 | $18,14 | 113,70K |
| 2026-09-11 | $18,31 | -0,97 % | $18,52 | $18,60 | $18,27 | 133,30K |
| 2026-09-10 | $18,49 | -2,32 % | $18,70 | $18,75 | $18,44 | 100,20K |
| 2026-09-09 | $18,93 | -2,57 % | $19,36 | $19,84 | $18,79 | 314,60K |
| 2026-09-08 | $19,43 | -1,12 % | $19,58 | $19,74 | $19,33 | 92,20K |
| 2026-09-04 | $19,65 | +0,87 % | $19,48 | $19,77 | $19,48 | 95,20K |
| 2026-09-03 | $19,48 | +0,15 % | $19,50 | $19,58 | $19,31 | 74,20K |
| 2026-09-02 | $19,45 | -0,46 % | $19,61 | $19,68 | $19,35 | 101,40K |
| 2026-09-01 | $19,54 | +0,41 % | $19,40 | $19,60 | $19,34 | 97,20K |
| 2026-08-31 | $19,46 | -0,36 % | $19,46 | $19,50 | $19,23 | 105,40K |
| 2026-08-28 | $19,53 | -0,56 % | $19,95 | $19,95 | $19,46 | 72,90K |
| 2026-08-27 | $19,64 | -0,25 % | $19,61 | $19,84 | $19,53 | 82,20K |
| 2026-08-26 | $19,69 | -0,10 % | $19,71 | $19,82 | $19,50 | 89,00K |
| 2026-08-25 | $19,71 | -1,20 % | $20,00 | $20,09 | $19,56 | 78,70K |
| 2026-08-24 | $19,95 | +2,05 % | $19,56 | $19,99 | $19,51 | 204,00K |
| 2026-08-21 | $19,55 | -0,41 % | $19,75 | $19,75 | $19,36 | 109,80K |
| 2026-08-20 | $19,63 | -0,91 % | $19,66 | $19,89 | $19,56 | 88,80K |
| 2026-08-19 | $19,81 | +1,07 % | $19,60 | $19,81 | $19,55 | 123,00K |
| 2026-08-18 | $19,60 | +0,05 % | $19,60 | $19,74 | $19,52 | 79,60K |
| 2026-08-17 | $19,59 | -0,81 % | $19,63 | $19,67 | $19,43 | 70,20K |
| 2026-08-14 | $19,75 | +0,36 % | $19,74 | $19,93 | $19,64 | 75,50K |
| 2026-08-13 | $19,68 | +0,31 % | $19,65 | $19,97 | $19,59 | 94,70K |
| 2026-08-12 | $19,62 | +0,05 % | $19,51 | $19,92 | $19,48 | 90,90K |
| 2026-08-11 | $19,61 | +0,77 % | $19,44 | $19,61 | $19,30 | 96,90K |
| 2026-08-10 | $19,46 | -2,60 % | $19,92 | $20,02 | $19,37 | 141,20K |
| 2026-08-07 | $19,98 | +0,10 % | $19,82 | $20,08 | $19,75 | 89,60K |
| 2026-08-06 | $19,96 | -0,15 % | $19,97 | $20,25 | $19,77 | 106,00K |
| 2026-08-05 | $19,99 | -0,25 % | $20,05 | $20,22 | $19,72 | 112,90K |
| 2026-08-04 | $20,04 | -1,23 % | $20,29 | $20,29 | $20,00 | 129,40K |
| 2026-08-03 | $20,29 | +0,55 % | $20,37 | $20,80 | $20,13 | 156,20K |
| 2026-07-31 | $20,18 | -0,59 % | $20,30 | $20,37 | $19,96 | 173,40K |
| 2026-07-30 | $20,30 | -0,15 % | $20,46 | $20,50 | $20,04 | 150,10K |
| 2026-07-29 | $20,33 | -0,39 % | $20,88 | $21,56 | $20,22 | 340,10K |
| 2026-07-28 | $20,41 | -1,11 % | $20,53 | $20,53 | $19,75 | 244,50K |
| 2026-07-27 | $20,64 | +0,73 % | $20,53 | $20,96 | $20,46 | 168,50K |
| 2026-07-24 | $20,49 | -0,19 % | $21,13 | $21,43 | $20,39 | 212,20K |
| 2026-07-23 | $20,53 | -1,68 % | $20,72 | $20,98 | $20,43 | 125,70K |
| 2026-07-22 | $20,88 | -1,83 % | $21,16 | $21,46 | $20,85 | 129,50K |
| 2026-07-21 | $21,27 | +1,05 % | $20,89 | $21,34 | $20,88 | 141,50K |
| 2026-07-20 | $21,05 | -3,22 % | $21,88 | $21,99 | $20,88 | 213,80K |
| 2026-07-17 | $21,75 | +2,59 % | $21,20 | $21,88 | $21,20 | 221,90K |
| 2026-07-16 | $21,20 | +4,02 % | $20,47 | $21,24 | $20,47 | 106,40K |
| 2026-07-15 | $20,38 | -1,12 % | $21,00 | $21,19 | $20,37 | 120,60K |
| 2026-07-14 | $20,61 | +1,28 % | $20,38 | $20,77 | $20,37 | 108,30K |
| 2026-07-13 | $20,35 | -1,07 % | $20,47 | $20,75 | $20,33 | 128,40K |
| 2026-07-10 | $20,57 | +0,59 % | $20,50 | $20,70 | $20,41 | 76,50K |
| 2026-07-09 | $20,45 | +0,99 % | $20,53 | $20,69 | $20,22 | 91,90K |
| 2026-07-08 | $20,25 | +1,05 % | $20,04 | $20,50 | $20,01 | 165,50K |
| 2026-07-07 | $20,04 | -2,39 % | $20,55 | $20,90 | $20,04 | 150,10K |
| 2026-07-06 | $20,53 | -0,44 % | $20,47 | $20,72 | $20,34 | 136,00K |
| 2026-07-02 | $20,62 | -1,67 % | $20,92 | $21,05 | $20,50 | 122,20K |
| 2026-07-01 | $20,97 | +1,01 % | $20,84 | $21,15 | $20,69 | 223,00K |
| 2026-06-30 | $20,76 | -2,35 % | $20,68 | $20,92 | $20,63 | 201,20K |
| 2026-06-29 | $21,26 | +2,26 % | $20,82 | $21,32 | $20,62 | 177,80K |
| 2026-06-26 | $20,79 | +2,67 % | $20,28 | $21,20 | $20,25 | 604,20K |
| 2026-06-25 | $20,25 | +0,35 % | $20,12 | $21,00 | $19,88 | 305,40K |
| 2026-06-24 | $20,18 | +3,33 % | $19,62 | $20,49 | $19,50 | 169,30K |
| 2026-06-23 | $19,53 | +1,40 % | $19,40 | $19,59 | $19,01 | 191,40K |
| 2026-06-22 | $19,26 | +0,68 % | $19,13 | $19,42 | $19,02 | 155,50K |
| 2026-06-18 | $19,13 | -0,47 % | $19,39 | $19,65 | $18,80 | 451,70K |
| 2026-06-17 | $19,22 | -4,33 % | $20,00 | $20,21 | $19,04 | 285,30K |
| 2026-06-16 | $20,09 | +0,55 % | $20,10 | $20,38 | $20,00 | 198,90K |
| 2026-06-15 | $19,98 | -0,84 % | $20,20 | $20,30 | $19,95 | 129,20K |
| 2026-06-12 | $20,15 | +2,03 % | $19,86 | $20,19 | $19,70 | 100,70K |
| 2026-06-11 | $19,75 | -2,28 % | $20,00 | $20,14 | $19,67 | 82,20K |
| 2026-06-10 | $20,21 | +2,43 % | $19,85 | $20,32 | $19,81 | 184,20K |
| 2026-06-09 | $19,73 | +1,39 % | $19,61 | $19,90 | $19,43 | 181,60K |
| 2026-06-08 | $19,46 | -1,02 % | $19,70 | $19,76 | $19,40 | 121,50K |
| 2026-06-05 | $19,66 | +2,13 % | $19,25 | $19,72 | $19,25 | 134,40K |
| 2026-06-04 | $19,25 | +1,21 % | $19,27 | $19,41 | $19,00 | 85,80K |
| 2026-06-03 | $19,02 | -2,11 % | $19,31 | $19,50 | $18,97 | 106,80K |
| 2026-06-02 | $19,43 | +1,46 % | $19,14 | $19,53 | $19,14 | 112,00K |
| 2026-06-01 | $19,15 | -0,62 % | $19,28 | $19,44 | $19,10 | 184,70K |
| 2026-05-29 | $19,27 | -1,78 % | $19,60 | $19,78 | $19,24 | 105,80K |
| 2026-05-28 | $19,62 | +1,45 % | $19,25 | $19,65 | $19,21 | 164,10K |
| 2026-05-27 | $19,34 | -1,23 % | $19,62 | $19,67 | $19,28 | 111,60K |
| 2026-05-26 | $19,58 | +1,50 % | $19,41 | $19,67 | $19,26 | 181,80K |