Seven Hills Realty Trust SEVN
NASDAQ · Vereinigte Staaten · Finanzen
$6,86-0,02 (-0,29 %)
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 | $6,81 | -1,02 % | $6,88 | $6,90 | $6,74 | 147,26K |
| 2026-09-30 | $6,88 | -4,71 % | $7,23 | $7,24 | $6,88 | 306,10K |
| 2026-09-29 | $7,22 | 0,00 % | $7,21 | $7,36 | $7,19 | 161,30K |
| 2026-09-28 | $7,22 | -1,37 % | $7,27 | $7,31 | $7,21 | 124,80K |
| 2026-09-25 | $7,32 | +0,14 % | $7,29 | $7,34 | $7,22 | 103,10K |
| 2026-09-24 | $7,31 | +0,83 % | $7,27 | $7,33 | $7,20 | 178,80K |
| 2026-09-23 | $7,25 | -2,82 % | $7,47 | $7,48 | $7,24 | 145,70K |
| 2026-09-22 | $7,46 | +1,77 % | $7,37 | $7,48 | $7,34 | 106,50K |
| 2026-09-21 | $7,33 | -0,14 % | $7,33 | $7,41 | $7,30 | 144,20K |
| 2026-09-18 | $7,34 | -0,81 % | $7,36 | $7,40 | $7,26 | 690,60K |
| 2026-09-17 | $7,40 | +0,54 % | $7,47 | $7,47 | $7,37 | 148,50K |
| 2026-09-16 | $7,36 | -0,67 % | $7,46 | $7,47 | $7,33 | 202,00K |
| 2026-09-15 | $7,41 | +0,14 % | $7,38 | $7,44 | $7,35 | 114,70K |
| 2026-09-14 | $7,40 | -0,13 % | $7,40 | $7,45 | $7,34 | 119,50K |
| 2026-09-11 | $7,41 | +0,95 % | $7,40 | $7,57 | $7,36 | 164,90K |
| 2026-09-10 | $7,34 | -0,41 % | $7,43 | $7,44 | $7,31 | 212,80K |
| 2026-09-09 | $7,37 | -0,94 % | $7,43 | $7,44 | $7,37 | 142,40K |
| 2026-09-08 | $7,44 | -1,33 % | $7,57 | $7,59 | $7,42 | 138,80K |
| 2026-09-04 | $7,54 | +0,40 % | $7,50 | $7,61 | $7,50 | 92,40K |
| 2026-09-03 | $7,51 | +1,21 % | $7,49 | $7,58 | $7,42 | 147,00K |
| 2026-09-02 | $7,42 | -0,80 % | $7,54 | $7,54 | $7,42 | 161,90K |
| 2026-09-01 | $7,48 | -1,19 % | $7,56 | $7,59 | $7,46 | 199,00K |
| 2026-08-31 | $7,57 | -0,13 % | $7,55 | $7,66 | $7,54 | 209,60K |
| 2026-08-28 | $7,58 | -0,26 % | $7,60 | $7,67 | $7,56 | 109,50K |
| 2026-08-27 | $7,60 | -0,26 % | $7,60 | $7,67 | $7,56 | 151,10K |
| 2026-08-26 | $7,62 | -1,42 % | $7,71 | $7,71 | $7,60 | 102,90K |
| 2026-08-25 | $7,73 | -0,39 % | $7,76 | $7,78 | $7,63 | 88,80K |
| 2026-08-24 | $7,76 | +0,78 % | $7,76 | $7,87 | $7,74 | 120,70K |
| 2026-08-21 | $7,70 | +0,13 % | $7,72 | $7,73 | $7,66 | 73,20K |
| 2026-08-20 | $7,69 | +0,13 % | $7,68 | $7,72 | $7,63 | 76,00K |
| 2026-08-19 | $7,68 | +0,66 % | $7,59 | $7,78 | $7,59 | 87,80K |
| 2026-08-18 | $7,63 | -0,26 % | $7,65 | $7,68 | $7,55 | 74,60K |
| 2026-08-17 | $7,65 | -1,42 % | $7,73 | $7,75 | $7,65 | 68,90K |
| 2026-08-14 | $7,76 | +0,52 % | $7,77 | $7,81 | $7,72 | 142,90K |
| 2026-08-13 | $7,72 | +0,78 % | $7,72 | $7,80 | $7,69 | 134,10K |
| 2026-08-12 | $7,66 | +1,06 % | $7,55 | $7,76 | $7,55 | 195,10K |
| 2026-08-11 | $7,58 | +1,20 % | $7,50 | $7,67 | $7,47 | 153,30K |
| 2026-08-10 | $7,49 | -2,60 % | $7,65 | $7,65 | $7,45 | 162,70K |
| 2026-08-07 | $7,69 | -0,39 % | $7,72 | $7,76 | $7,65 | 184,50K |
| 2026-08-06 | $7,72 | -0,13 % | $7,76 | $7,83 | $7,67 | 144,00K |
| 2026-08-05 | $7,73 | +1,05 % | $7,66 | $7,75 | $7,58 | 115,90K |
| 2026-08-04 | $7,65 | +0,39 % | $7,71 | $7,72 | $7,60 | 127,50K |
| 2026-08-03 | $7,62 | +1,06 % | $7,65 | $7,79 | $7,61 | 136,40K |
| 2026-07-31 | $7,54 | +0,13 % | $7,55 | $7,58 | $7,37 | 232,70K |
| 2026-07-30 | $7,53 | -1,70 % | $7,77 | $7,79 | $7,50 | 165,40K |
| 2026-07-29 | $7,66 | -4,73 % | $8,01 | $8,10 | $7,66 | 343,30K |
| 2026-07-28 | $8,04 | +0,50 % | $8,00 | $8,10 | $7,92 | 183,10K |
| 2026-07-27 | $8,00 | +1,27 % | $7,85 | $8,03 | $7,85 | 164,50K |
| 2026-07-24 | $7,90 | +0,89 % | $7,83 | $7,92 | $7,79 | 131,00K |
| 2026-07-23 | $7,83 | -3,45 % | $8,00 | $8,14 | $7,78 | 258,70K |
| 2026-07-22 | $8,11 | -0,61 % | $8,05 | $8,13 | $8,01 | 198,20K |
| 2026-07-21 | $8,16 | +1,49 % | $8,01 | $8,17 | $7,94 | 159,20K |
| 2026-07-20 | $8,04 | -5,74 % | $8,24 | $8,29 | $8,01 | 255,60K |
| 2026-07-17 | $8,53 | -1,95 % | $8,67 | $8,69 | $8,42 | 327,10K |
| 2026-07-16 | $8,70 | +3,57 % | $8,40 | $8,71 | $8,40 | 256,40K |
| 2026-07-15 | $8,40 | +0,36 % | $8,40 | $8,50 | $8,40 | 132,60K |
| 2026-07-14 | $8,37 | -1,06 % | $8,46 | $8,50 | $8,37 | 85,80K |
| 2026-07-13 | $8,46 | +0,71 % | $8,43 | $8,52 | $8,42 | 88,10K |
| 2026-07-10 | $8,40 | +1,33 % | $8,35 | $8,43 | $8,30 | 78,90K |
| 2026-07-09 | $8,29 | -0,84 % | $8,36 | $8,43 | $8,27 | 96,40K |
| 2026-07-08 | $8,36 | -0,24 % | $8,32 | $8,45 | $8,28 | 85,40K |
| 2026-07-07 | $8,38 | -0,24 % | $8,40 | $8,47 | $8,38 | 70,30K |
| 2026-07-06 | $8,40 | -1,98 % | $8,60 | $8,64 | $8,40 | 144,40K |
| 2026-07-02 | $8,57 | +0,47 % | $8,54 | $8,64 | $8,54 | 62,50K |
| 2026-07-01 | $8,53 | +1,19 % | $8,45 | $8,61 | $8,43 | 103,50K |
| 2026-06-30 | $8,43 | -1,06 % | $8,49 | $8,62 | $8,36 | 138,50K |
| 2026-06-29 | $8,52 | -5,44 % | $8,97 | $8,97 | $8,42 | 289,80K |
| 2026-06-26 | $9,01 | +7,52 % | $8,38 | $9,03 | $8,38 | 999,50K |
| 2026-06-25 | $8,38 | -0,71 % | $8,46 | $8,50 | $8,36 | 81,40K |
| 2026-06-24 | $8,44 | +0,24 % | $8,44 | $8,51 | $8,40 | 122,70K |
| 2026-06-23 | $8,42 | +2,56 % | $8,22 | $8,46 | $8,20 | 72,70K |
| 2026-06-22 | $8,21 | +0,12 % | $8,22 | $8,35 | $8,19 | 90,30K |
| 2026-06-18 | $8,20 | +0,99 % | $8,19 | $8,28 | $8,15 | 130,50K |
| 2026-06-17 | $8,12 | -0,73 % | $8,22 | $8,36 | $8,08 | 202,50K |
| 2026-06-16 | $8,18 | -0,49 % | $8,25 | $8,35 | $8,17 | 94,60K |
| 2026-06-15 | $8,22 | -2,26 % | $8,40 | $8,47 | $8,21 | 142,10K |
| 2026-06-12 | $8,41 | +0,12 % | $8,40 | $8,46 | $8,38 | 56,50K |
| 2026-06-11 | $8,40 | -1,18 % | $8,54 | $8,54 | $8,36 | 84,90K |
| 2026-06-10 | $8,50 | -0,23 % | $8,58 | $8,62 | $8,49 | 110,40K |
| 2026-06-09 | $8,52 | 0,00 % | $8,65 | $8,70 | $8,51 | 146,60K |
| 2026-06-08 | $8,52 | +0,12 % | $8,64 | $8,72 | $8,51 | 100,40K |
| 2026-06-05 | $8,51 | +0,35 % | $8,48 | $8,62 | $8,47 | 144,30K |
| 2026-06-04 | $8,48 | -0,12 % | $8,57 | $8,64 | $8,47 | 84,80K |
| 2026-06-03 | $8,49 | -1,85 % | $8,61 | $8,63 | $8,46 | 80,40K |
| 2026-06-02 | $8,65 | +2,85 % | $8,80 | $8,80 | $8,48 | 164,70K |
| 2026-06-01 | $8,41 | -1,41 % | $8,54 | $8,56 | $8,35 | 162,70K |
| 2026-05-29 | $8,53 | -1,04 % | $8,62 | $8,69 | $8,52 | 83,50K |
| 2026-05-28 | $8,62 | +0,58 % | $8,54 | $8,64 | $8,52 | 48,70K |
| 2026-05-27 | $8,57 | +0,47 % | $8,53 | $8,64 | $8,53 | 96,30K |
| 2026-05-26 | $8,53 | +1,67 % | $8,36 | $8,53 | $8,36 | 69,10K |