SITE Centers Corp. SITC
NYSE · Vereinigte Staaten · Finanzen
$3,37+0,26 (+8,36 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | $3,37 | +8,36 % | $3,13 | $3,38 | $3,10 | 4,08M |
| 2026-09-29 | $3,11 | +1,97 % | $3,04 | $3,13 | $3,03 | 1,18M |
| 2026-09-28 | $3,05 | -0,33 % | $3,04 | $3,08 | $3,04 | 643,02K |
| 2026-09-25 | $3,06 | +1,32 % | $3,02 | $3,08 | $3,00 | 785,39K |
| 2026-09-24 | $3,02 | +1,68 % | $2,96 | $3,04 | $2,96 | 1,10M |
| 2026-09-23 | $2,97 | -2,94 % | $3,04 | $3,04 | $2,97 | 693,44K |
| 2026-09-22 | $3,06 | +1,32 % | $3,04 | $3,08 | $3,02 | 732,38K |
| 2026-09-21 | $3,02 | +2,37 % | $2,95 | $3,05 | $2,95 | 1,35M |
| 2026-09-18 | $2,95 | +0,68 % | $2,91 | $2,96 | $2,89 | 2,96M |
| 2026-09-17 | $2,93 | +0,69 % | $2,91 | $2,94 | $2,88 | 622,69K |
| 2026-09-16 | $2,91 | +1,75 % | $2,87 | $2,91 | $2,85 | 909,82K |
| 2026-09-15 | $2,86 | -1,38 % | $2,90 | $2,91 | $2,85 | 830,43K |
| 2026-09-14 | $2,90 | +2,84 % | $2,84 | $2,92 | $2,82 | 831,38K |
| 2026-09-11 | $2,82 | -0,35 % | $2,84 | $2,87 | $2,80 | 788,58K |
| 2026-09-10 | $2,83 | +0,71 % | $2,83 | $2,84 | $2,80 | 1,07M |
| 2026-09-09 | $2,81 | -2,43 % | $2,87 | $2,88 | $2,81 | 857,83K |
| 2026-09-08 | $2,88 | +0,35 % | $2,87 | $2,91 | $2,86 | 718,82K |
| 2026-09-04 | $2,87 | 0,00 % | $2,86 | $2,90 | $2,82 | 647,86K |
| 2026-09-03 | $2,87 | -2,05 % | $2,95 | $2,95 | $2,86 | 663,94K |
| 2026-09-02 | $2,93 | +1,03 % | $2,90 | $2,99 | $2,90 | 635,66K |
| 2026-09-01 | $2,90 | -1,69 % | $2,95 | $3,02 | $2,90 | 1,19M |
| 2026-08-31 | $2,95 | -1,34 % | $2,99 | $3,01 | $2,93 | 1,46M |
| 2026-08-28 | $2,99 | +0,34 % | $3,03 | $3,05 | $2,94 | 1,55M |
| 2026-08-27 | $2,98 | -1,65 % | $3,01 | $3,02 | $2,97 | 879,86K |
| 2026-08-26 | $3,03 | +1,68 % | $2,98 | $3,06 | $2,95 | 952,64K |
| 2026-08-25 | $2,98 | -2,93 % | $3,08 | $3,09 | $2,98 | 784,06K |
| 2026-08-24 | $3,07 | 0,00 % | $3,08 | $3,11 | $3,02 | 965,16K |
| 2026-08-21 | $3,07 | +1,66 % | $3,04 | $3,08 | $3,01 | 579,68K |
| 2026-08-20 | $3,02 | -0,33 % | $3,05 | $3,07 | $3,00 | 569,83K |
| 2026-08-19 | $3,03 | 0,00 % | $3,03 | $3,08 | $3,01 | 681,77K |
| 2026-08-18 | $3,03 | +2,02 % | $2,97 | $3,05 | $2,96 | 811,95K |
| 2026-08-17 | $2,97 | +0,34 % | $2,95 | $2,98 | $2,89 | 1,01M |
| 2026-08-14 | $2,96 | -1,99 % | $3,00 | $3,03 | $2,95 | 746,65K |
| 2026-08-13 | $3,02 | +1,34 % | $2,98 | $3,03 | $2,98 | 859,67K |
| 2026-08-12 | $2,98 | +0,68 % | $2,99 | $3,02 | $2,96 | 779,90K |
| 2026-08-11 | $2,96 | -1,99 % | $3,04 | $3,04 | $2,96 | 1,19M |
| 2026-08-10 | $3,02 | -4,13 % | $3,13 | $3,13 | $3,01 | 776,62K |
| 2026-08-07 | $3,15 | +0,64 % | $3,12 | $3,19 | $3,10 | 801,39K |
| 2026-08-06 | $3,13 | -4,57 % | $3,29 | $3,29 | $3,04 | 1,63M |
| 2026-08-05 | $3,28 | +3,47 % | $3,16 | $3,30 | $3,11 | 1,44M |
| 2026-08-04 | $3,17 | -4,23 % | $3,03 | $3,21 | $2,89 | 2,58M |
| 2026-08-03 | $3,31 | -22,66 % | $3,32 | $3,39 | $3,30 | 1,21M |
| 2026-07-31 | $4,28 | -1,15 % | $4,32 | $4,35 | $4,22 | 792,79K |
| 2026-07-30 | $4,33 | -3,56 % | $4,49 | $4,50 | $4,26 | 422,18K |
| 2026-07-29 | $4,49 | +0,45 % | $4,47 | $4,49 | $4,43 | 402,62K |
| 2026-07-28 | $4,47 | +0,90 % | $4,43 | $4,53 | $4,43 | 520,40K |
| 2026-07-27 | $4,43 | +1,14 % | $4,42 | $4,51 | $4,39 | 589,52K |
| 2026-07-24 | $4,38 | +2,82 % | $4,27 | $4,39 | $4,26 | 516,44K |
| 2026-07-23 | $4,26 | -0,23 % | $4,22 | $4,28 | $4,20 | 462,49K |
| 2026-07-22 | $4,27 | -2,51 % | $4,40 | $4,40 | $4,22 | 517,41K |
| 2026-07-21 | $4,38 | -0,68 % | $4,36 | $4,41 | $4,28 | 729,05K |
| 2026-07-20 | $4,41 | -1,56 % | $4,44 | $4,47 | $4,41 | 335,21K |
| 2026-07-17 | $4,48 | +1,36 % | $4,41 | $4,57 | $4,39 | 610,45K |
| 2026-07-16 | $4,42 | +1,84 % | $4,33 | $4,45 | $4,33 | 853,41K |
| 2026-07-15 | $4,34 | +2,60 % | $4,22 | $4,35 | $4,21 | 606,22K |
| 2026-07-14 | $4,23 | -0,94 % | $4,23 | $4,26 | $4,16 | 890,64K |
| 2026-07-13 | $4,27 | -0,47 % | $4,27 | $4,39 | $4,26 | 1,30M |
| 2026-07-10 | $4,29 | +1,90 % | $4,22 | $4,30 | $4,17 | 512,89K |
| 2026-07-09 | $4,21 | +0,72 % | $4,17 | $4,28 | $4,16 | 829,78K |
| 2026-07-08 | $4,18 | -3,91 % | $4,30 | $4,31 | $4,16 | 953,55K |
| 2026-07-07 | $4,35 | +2,35 % | $4,30 | $4,45 | $4,26 | 2,62M |
| 2026-07-06 | $4,25 | -5,35 % | $4,50 | $4,53 | $4,25 | 1,77M |
| 2026-07-02 | $4,49 | +0,67 % | $4,45 | $4,60 | $4,43 | 1,54M |
| 2026-07-01 | $4,46 | +12,34 % | $4,17 | $4,51 | $4,17 | 1,95M |
| 2026-06-30 | $3,97 | -4,11 % | $4,08 | $4,10 | $3,91 | 1,62M |
| 2026-06-29 | $4,14 | -8,20 % | $4,56 | $4,56 | $4,12 | 1,55M |
| 2026-06-26 | $4,51 | -1,74 % | $4,62 | $4,65 | $4,51 | 3,69M |
| 2026-06-25 | $4,59 | -3,77 % | $4,70 | $4,80 | $4,59 | 599,96K |
| 2026-06-24 | $4,77 | +1,06 % | $4,76 | $4,82 | $4,74 | 450,59K |
| 2026-06-23 | $4,72 | +0,21 % | $4,74 | $4,79 | $4,70 | 1,13M |
| 2026-06-22 | $4,71 | -1,26 % | $4,69 | $4,85 | $4,69 | 687,81K |
| 2026-06-18 | $4,77 | +1,06 % | $4,74 | $4,81 | $4,72 | 1,80M |
| 2026-06-17 | $4,72 | -1,87 % | $4,79 | $4,82 | $4,68 | 532,85K |
| 2026-06-16 | $4,81 | -0,41 % | $4,86 | $4,88 | $4,77 | 543,09K |
| 2026-06-15 | $4,83 | -2,23 % | $4,94 | $5,00 | $4,80 | 486,83K |
| 2026-06-12 | $4,94 | -1,40 % | $5,02 | $5,05 | $4,89 | 502,75K |
| 2026-06-11 | $5,01 | -0,40 % | $5,07 | $5,08 | $5,01 | 470,60K |
| 2026-06-10 | $5,03 | -0,59 % | $5,07 | $5,14 | $5,03 | 508,28K |
| 2026-06-09 | $5,06 | +1,81 % | $4,96 | $5,09 | $4,96 | 953,76K |
| 2026-06-08 | $4,97 | -0,40 % | $4,99 | $5,03 | $4,96 | 630,13K |
| 2026-06-05 | $4,99 | +0,81 % | $4,97 | $5,05 | $4,96 | 397,74K |
| 2026-06-04 | $4,95 | +1,43 % | $4,96 | $4,99 | $4,89 | 494,19K |
| 2026-06-03 | $4,88 | -1,01 % | $4,94 | $4,96 | $4,86 | 722,70K |
| 2026-06-02 | $4,93 | +0,61 % | $4,87 | $4,96 | $4,87 | 683,84K |
| 2026-06-01 | $4,90 | -2,97 % | $5,00 | $5,03 | $4,86 | 790,32K |
| 2026-05-29 | $5,05 | -2,88 % | $5,20 | $5,24 | $5,04 | 872,56K |
| 2026-05-28 | $5,20 | +0,19 % | $5,20 | $5,26 | $5,16 | 777,71K |
| 2026-05-27 | $5,19 | -1,89 % | $5,33 | $5,36 | $5,18 | 759,69K |
| 2026-05-26 | $5,29 | -1,12 % | $5,35 | $5,41 | $5,25 | 776,63K |
| 2026-05-22 | $5,35 | -0,74 % | $5,42 | $5,43 | $5,33 | 783,83K |