Holen Sie sich die Stockscreener-App
59.63
0.45%
-0.27
Vorhandelsmarkt:
59.54
-0.09
-0.15%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt O?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Realty Income Corp-Aktien (O) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-07 | $60.09 | $59.51 | $0.58 | 4,607,090.0 | -0.45% |
| 2025-10-06 | $60.39 | $59.90 | $0.49 | 4,909,313.0 | -0.83% |
| 2025-10-03 | $60.74 | $60.05 | $0.6901 | 4,120,651.0 | +0.53% |
| 2025-10-02 | $60.31 | $59.82 | $0.49 | 4,486,718.0 | -0.63% |
| 2025-10-01 | $60.74 | $60.30 | $0.435 | 5,509,723.0 | -0.54% |
| 2025-09-30 | $60.82 | $60.30 | $0.52 | 6,672,375.0 | +0.40% |
| 2025-09-29 | $60.55 | $60.10 | $0.45 | 6,039,178.0 | +0.38% |
| 2025-09-26 | $60.47 | $59.87 | $0.595 | 5,686,070.0 | +0.89% |
| 2025-09-25 | $60.36 | $59.49 | $0.87 | 4,795,127.0 | -0.32% |
| 2025-09-24 | $60.30 | $59.46 | $0.84 | 5,669,819.0 | +0.72% |
| 2025-09-23 | $59.64 | $59.10 | $0.5356 | 4,561,853.0 | +0.83% |
| 2025-09-22 | $59.32 | $58.71 | $0.61 | 5,554,990.0 | -0.17% |
| 2025-09-19 | $59.70 | $58.95 | $0.746 | 12,674,032.0 | +0.08% |
| 2025-09-18 | $59.76 | $58.95 | $0.805 | 6,225,929.0 | -1.00% |
| 2025-09-17 | $60.49 | $59.70 | $0.79 | 5,224,980.0 | -0.45% |
| 2025-09-16 | $60.55 | $59.79 | $0.76 | 6,197,089.0 | -0.40% |
| 2025-09-15 | $61.09 | $60.08 | $1.01 | 5,957,532.0 | -0.31% |
| 2025-09-12 | $60.59 | $60.03 | $0.56 | 3,907,003.0 | +0.42% |
| 2025-09-11 | $60.25 | $59.55 | $0.70 | 4,683,284.0 | +1.19% |
| 2025-09-10 | $59.85 | $59.17 | $0.68 | 4,668,253.0 | -0.07% |
| 2025-09-09 | $59.53 | $58.83 | $0.6962 | 4,073,483.0 | +0.66% |
Realty Income Corp-Aktien (O) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Realty Income Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der O-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Realty Income Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Realty Income Corp-Aktien (O) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $60.74 | $59.51 | $1.24 | 28,240,585.0 | -1.91% |
| 2025-09 | $61.09 | $57.44 | $3.65 | 116,780,036.0 | +3.45% |
| 2025-08 | $60.16 | $55.92 | $4.24 | 110,490,701.0 | +4.69% |
| 2025-07 | $58.98 | $56.03 | $2.95 | 111,145,927.0 | -2.57% |
| 2025-06 | $58.45 | $55.52 | $2.93 | 116,180,988.0 | +1.75% |
| 2025-05 | $57.88 | $54.38 | $3.49 | 110,464,351.0 | -2.14% |
| 2025-04 | $58.88 | $50.71 | $8.17 | 137,107,868.0 | -0.26% |
| 2025-03 | $60.39 | $55.51 | $4.88 | 119,375,096.0 | +1.72% |
| 2025-02 | $57.56 | $53.30 | $4.26 | 90,957,821.0 | +4.37% |
| 2025-01 | $56.15 | $51.60 | $4.55 | 92,176,647.0 | +2.30% |
Realty Income Corp-Aktien (O) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $57.67 | $51.74 | $5.93 | 103,547,094.0 | -8.91% |
| 2024-11 | $60.05 | $55.88 | $4.17 | 95,163,918.0 | -2.49% |
| 2024-10 | $64.88 | $59.32 | $5.56 | 93,336,742.0 | -6.39% |
| 2024-09 | $63.48 | $60.42 | $3.06 | 91,899,234.0 | +2.11% |
| 2024-08 | $62.41 | $56.88 | $5.53 | 110,267,433.0 | +8.15% |
| 2024-07 | $58.57 | $51.81 | $6.76 | 92,028,570.0 | +8.73% |
| 2024-06 | $54.65 | $51.87 | $2.78 | 96,247,229.0 | -0.45% |
| 2024-05 | $55.75 | $50.96 | $4.79 | 121,060,602.0 | -0.90% |
| 2024-04 | $54.54 | $50.65 | $3.89 | 120,587,041.0 | -1.04% |
| 2024-03 | $54.20 | $50.90 | $3.30 | 127,567,631.0 | +3.82% |
| 2024-02 | $55.25 | $51.16 | $4.09 | 125,069,956.0 | -4.19% |
| 2024-01 | $59.83 | $54.11 | $5.72 | 189,990,321.0 | -5.28% |
Realty Income Corp-Aktien (O) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $58.61 | $53.56 | $5.05 | 150,313,165.0 | +6.41% |
| 2023-11 | $54.50 | $47.22 | $7.28 | 131,113,206.0 | +13.89% |
| 2023-10 | $51.29 | $45.03 | $6.26 | 147,823,527.0 | -5.13% |
| 2023-09 | $56.59 | $49.38 | $7.21 | 117,347,932.0 | -10.89% |
| 2023-08 | $61.30 | $55.81 | $5.48 | 127,091,265.0 | -8.09% |
| 2023-07 | $64.18 | $59.17 | $5.01 | 89,602,382.0 | +1.97% |
| 2023-06 | $62.12 | $58.75 | $3.37 | 104,573,763.0 | +0.59% |
| 2023-05 | $63.55 | $58.13 | $5.42 | 71,636,245.0 | -5.41% |
| 2023-04 | $63.40 | $60.48 | $2.92 | 69,911,768.0 | -0.76% |
| 2023-03 | $64.89 | $59.07 | $5.82 | 94,149,183.0 | -0.99% |
| 2023-02 | $68.85 | $63.91 | $4.94 | 59,388,782.0 | -5.72% |
| 2023-01 | $68.68 | $62.84 | $5.84 | 68,212,075.0 | +6.94% |
0.14%
0.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):