Holen Sie sich die Stockscreener-App
57.21
0.16%
-0.1114
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 |
|---|---|---|---|---|---|
| 2025-12-09 | $57.80 | $57.16 | $0.635 | 750,426.0 | -0.17% |
| 2025-12-08 | $58.47 | $57.32 | $1.15 | 8,083,900.0 | -1.98% |
| 2025-12-05 | $58.86 | $58.10 | $0.7562 | 5,412,819.0 | +0.46% |
| 2025-12-04 | $58.62 | $57.87 | $0.75 | 6,065,611.0 | +0.21% |
| 2025-12-03 | $58.25 | $57.52 | $0.73 | 6,541,708.0 | +1.03% |
| 2025-12-02 | $57.73 | $57.06 | $0.6652 | 4,726,159.0 | +0.12% |
| 2025-12-01 | $57.59 | $57.02 | $0.5655 | 4,589,857.0 | -0.31% |
| 2025-11-28 | $57.62 | $56.88 | $0.74 | 3,487,000.0 | +0.82% |
| 2025-11-26 | $57.40 | $56.68 | $0.72 | 5,121,413.0 | +0.74% |
| 2025-11-25 | $57.04 | $56.47 | $0.575 | 7,244,426.0 | +0.41% |
| 2025-11-24 | $57.03 | $56.30 | $0.73 | 10,322,136.0 | -0.32% |
| 2025-11-21 | $57.16 | $56.31 | $0.85 | 7,190,146.0 | +0.66% |
| 2025-11-20 | $57.03 | $56.27 | $0.76 | 6,030,378.0 | -0.72% |
| 2025-11-19 | $57.41 | $56.54 | $0.87 | 4,397,902.0 | -1.10% |
| 2025-11-18 | $57.46 | $56.68 | $0.7826 | 5,358,707.0 | +0.60% |
| 2025-11-17 | $57.07 | $56.66 | $0.415 | 5,528,500.0 | +0.35% |
| 2025-11-14 | $57.12 | $56.53 | $0.585 | 5,615,640.0 | +0.37% |
| 2025-11-13 | $57.65 | $56.55 | $1.10 | 6,692,737.0 | -0.60% |
| 2025-11-12 | $57.20 | $56.77 | $0.43 | 5,492,441.0 | -0.40% |
| 2025-11-11 | $57.26 | $56.62 | $0.64 | 5,001,619.0 | +1.38% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $58.86 | $57.02 | $1.84 | 36,170,480.0 | -0.68% |
| 2025-11 | $58.34 | $55.95 | $2.39 | 122,983,232.0 | -0.64% |
| 2025-10 | $60.90 | $57.21 | $3.69 | 112,906,376.0 | -4.62% |
| 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% |
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):