Presidio Property Trust, Inc. Class A SQFT
NASDAQ · Vereinigte Staaten · Finanzen
$1,200,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,20 | 0,00 % | $1,20 | $1,25 | $1,19 | 19,79K |
| 2026-10-01 | $1,20 | -4,00 % | $1,24 | $1,30 | $1,19 | 24,40K |
| 2026-09-30 | $1,25 | -6,72 % | $1,32 | $1,32 | $1,23 | 33,00K |
| 2026-09-29 | $1,34 | 0,00 % | $1,33 | $1,34 | $1,27 | 18,00K |
| 2026-09-28 | $1,34 | -10,67 % | $1,46 | $1,46 | $1,33 | 41,10K |
| 2026-09-25 | $1,50 | +6,38 % | $1,33 | $1,54 | $1,33 | 103,40K |
| 2026-09-24 | $1,41 | +2,92 % | $1,27 | $1,42 | $1,24 | 178,50K |
| 2026-09-23 | $1,37 | +9,60 % | $1,32 | $1,43 | $1,14 | 3,46M |
| 2026-09-22 | $1,25 | +4,17 % | $1,23 | $1,25 | $1,20 | 7,93M |
| 2026-09-21 | $1,20 | -4,76 % | $1,28 | $1,28 | $1,17 | 15,00K |
| 2026-09-18 | $1,26 | -3,08 % | $1,30 | $1,38 | $1,25 | 54,80K |
| 2026-09-17 | $1,30 | +0,78 % | $1,29 | $1,35 | $1,28 | 2,80K |
| 2026-09-16 | $1,29 | -3,01 % | $1,38 | $1,39 | $1,28 | 11,60K |
| 2026-09-15 | $1,33 | -1,48 % | $1,31 | $1,36 | $1,31 | 7,90K |
| 2026-09-14 | $1,35 | 0,00 % | $1,37 | $1,37 | $1,31 | 3,40K |
| 2026-09-11 | $1,35 | +0,37 % | $1,37 | $1,38 | $1,30 | 6,80K |
| 2026-09-10 | $1,35 | -1,10 % | $1,34 | $1,36 | $1,31 | 5,90K |
| 2026-09-09 | $1,36 | +1,49 % | $1,35 | $1,36 | $1,33 | 8,80K |
| 2026-09-08 | $1,34 | +1,52 % | $1,32 | $1,34 | $1,28 | 3,40K |
| 2026-09-04 | $1,32 | -6,05 % | $1,42 | $1,43 | $1,19 | 84,20K |
| 2026-09-03 | $1,40 | -2,43 % | $1,37 | $1,44 | $1,35 | 64,50K |
| 2026-09-02 | $1,44 | -6,49 % | $1,55 | $1,56 | $1,40 | 59,50K |
| 2026-09-01 | $1,54 | -21,43 % | $1,79 | $1,79 | $1,52 | 219,80K |
| 2026-08-31 | $1,96 | +29,80 % | $1,56 | $2,34 | $1,41 | 10,89M |
| 2026-08-28 | $1,51 | -1,31 % | $1,59 | $1,59 | $1,50 | 25,10K |
| 2026-08-27 | $1,53 | +1,32 % | $1,57 | $1,57 | $1,53 | 4,90K |
| 2026-08-26 | $1,51 | +2,03 % | $1,45 | $1,51 | $1,43 | 3,20K |
| 2026-08-25 | $1,48 | +0,68 % | $1,51 | $1,55 | $1,48 | 4,10K |
| 2026-08-24 | $1,47 | -4,55 % | $1,59 | $1,59 | $1,43 | 6,70K |
| 2026-08-21 | $1,54 | +1,32 % | $1,56 | $1,56 | $1,52 | 6,20K |
| 2026-08-20 | $1,52 | +4,11 % | $1,49 | $1,52 | $1,48 | 6,10K |
| 2026-08-19 | $1,46 | +2,10 % | $1,44 | $1,46 | $1,40 | 4,10K |
| 2026-08-18 | $1,43 | -1,38 % | $1,46 | $1,46 | $1,39 | 3,60K |
| 2026-08-17 | $1,45 | -2,03 % | $1,41 | $1,53 | $1,40 | 10,00K |
| 2026-08-14 | $1,48 | +1,37 % | $1,48 | $1,48 | $1,45 | 7,10K |
| 2026-08-13 | $1,46 | +3,91 % | $1,49 | $1,54 | $1,45 | 7,50K |
| 2026-08-12 | $1,40 | -8,77 % | $1,58 | $1,58 | $1,38 | 18,00K |
| 2026-08-11 | $1,54 | +0,65 % | $1,50 | $1,61 | $1,50 | 20,80K |
| 2026-08-10 | $1,53 | -33,19 % | $1,90 | $1,94 | $1,32 | 47,40K |
| 2026-08-07 | $2,29 | 0,00 % | $2,29 | $2,29 | $2,29 | 0 |
| 2026-08-06 | $2,29 | -0,43 % | $2,22 | $2,29 | $2,19 | 3,10K |
| 2026-08-05 | $2,30 | +0,44 % | $2,31 | $2,31 | $2,30 | 2,60K |
| 2026-08-04 | $2,29 | +3,62 % | $2,38 | $2,38 | $2,23 | 2,90K |
| 2026-08-03 | $2,21 | +1,84 % | $2,18 | $2,21 | $2,18 | 2,00K |
| 2026-07-31 | $2,17 | 0,00 % | $2,17 | $2,17 | $2,17 | 0 |
| 2026-07-30 | $2,17 | -5,65 % | $2,15 | $2,25 | $2,15 | 11,20K |
| 2026-07-29 | $2,30 | 0,00 % | $2,30 | $2,30 | $2,30 | 0 |
| 2026-07-28 | $2,30 | 0,00 % | $2,21 | $2,30 | $2,19 | 3,40K |
| 2026-07-27 | $2,30 | 0,00 % | $2,27 | $2,30 | $2,27 | 2,70K |
| 2026-07-24 | $2,30 | 0,00 % | $2,30 | $2,30 | $2,30 | 0 |
| 2026-07-23 | $2,30 | 0,00 % | $2,36 | $2,40 | $2,29 | 2,60K |
| 2026-07-22 | $2,30 | 0,00 % | $2,29 | $2,30 | $2,29 | 1,10K |
| 2026-07-21 | $2,30 | +0,44 % | $2,30 | $2,35 | $2,29 | 3,10K |
| 2026-07-20 | $2,29 | -1,29 % | $2,25 | $2,31 | $2,25 | 2,70K |
| 2026-07-17 | $2,32 | -2,11 % | $2,30 | $2,32 | $2,29 | 1,60K |
| 2026-07-16 | $2,37 | +1,28 % | $2,37 | $2,37 | $2,33 | 2,60K |
| 2026-07-15 | $2,34 | -0,85 % | $2,34 | $2,37 | $2,34 | 1,40K |
| 2026-07-14 | $2,36 | -2,88 % | $2,33 | $2,40 | $2,33 | 7,90K |
| 2026-07-13 | $2,43 | +7,05 % | $2,27 | $2,44 | $2,27 | 7,20K |
| 2026-07-10 | $2,27 | -5,02 % | $2,37 | $2,37 | $2,23 | 5,70K |
| 2026-07-09 | $2,39 | +1,31 % | $2,38 | $2,41 | $2,34 | 5,20K |
| 2026-07-08 | $2,36 | -7,85 % | $2,51 | $2,51 | $2,32 | 4,80K |
| 2026-07-07 | $2,56 | +0,20 % | $2,48 | $2,56 | $2,48 | 5,30K |
| 2026-07-06 | $2,56 | -0,78 % | $2,53 | $2,56 | $2,53 | 3,80K |
| 2026-07-02 | $2,58 | +2,18 % | $2,64 | $2,64 | $2,42 | 9,50K |
| 2026-07-01 | $2,52 | +0,20 % | $2,65 | $2,65 | $2,52 | 5,00K |
| 2026-06-30 | $2,52 | +4,36 % | $2,39 | $2,52 | $2,39 | 4,80K |
| 2026-06-29 | $2,41 | -2,82 % | $2,50 | $2,50 | $2,37 | 3,00K |
| 2026-06-26 | $2,48 | -2,75 % | $2,53 | $2,54 | $2,43 | 4,50K |
| 2026-06-25 | $2,55 | -5,56 % | $2,54 | $2,62 | $2,53 | 4,80K |
| 2026-06-24 | $2,70 | +0,75 % | $2,70 | $2,70 | $2,70 | 3,60K |
| 2026-06-23 | $2,68 | +2,68 % | $2,67 | $2,79 | $2,65 | 9,40K |
| 2026-06-22 | $2,61 | -2,61 % | $2,60 | $2,73 | $2,60 | 9,10K |
| 2026-06-18 | $2,68 | +0,37 % | $2,63 | $2,79 | $2,63 | 13,90K |
| 2026-06-17 | $2,67 | +1,14 % | $2,85 | $2,85 | $2,63 | 13,80K |
| 2026-06-16 | $2,64 | 0,00 % | $2,56 | $2,78 | $2,56 | 6,00K |
| 2026-06-15 | $2,64 | +8,20 % | $2,19 | $2,64 | $2,19 | 12,90K |
| 2026-06-12 | $2,44 | -1,01 % | $2,39 | $2,63 | $2,39 | 7,90K |
| 2026-06-11 | $2,46 | -6,27 % | $2,70 | $2,70 | $2,46 | 5,30K |
| 2026-06-10 | $2,63 | +18,47 % | $2,25 | $2,74 | $2,25 | 46,20K |
| 2026-06-09 | $2,22 | +0,23 % | $2,22 | $2,28 | $2,22 | 7,10K |
| 2026-06-08 | $2,21 | -1,99 % | $2,31 | $2,31 | $2,16 | 14,10K |
| 2026-06-05 | $2,26 | -3,00 % | $2,31 | $2,39 | $2,26 | 8,80K |
| 2026-06-04 | $2,33 | -4,12 % | $2,53 | $2,67 | $2,33 | 13,40K |
| 2026-06-03 | $2,43 | -7,60 % | $2,62 | $2,62 | $2,43 | 13,80K |
| 2026-06-02 | $2,63 | +0,77 % | $2,70 | $2,89 | $2,61 | 12,40K |
| 2026-06-01 | $2,61 | -6,12 % | $2,78 | $2,82 | $2,61 | 13,60K |
| 2026-05-29 | $2,78 | -1,07 % | $2,78 | $3,14 | $2,78 | 14,00K |
| 2026-05-28 | $2,81 | -6,33 % | $2,81 | $3,04 | $2,74 | 15,70K |
| 2026-05-27 | $3,00 | -5,06 % | $3,05 | $3,07 | $2,86 | 7,70K |