15,970$
-0,19%
Echtzeit-Aktienkurs Washington Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Washington Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 16,11 | 16,11 | 15,96 | 15,97 | -0,19% | 402.316,00 |
| 08.05.2025 | 15,97 | 16,06 | 15,74 | 16,00 | 0,88% | 575.261,00 |
| 07.05.2025 | 16,02 | 16,03 | 15,77 | 15,86 | -0,06% | 517.327,00 |
| 06.05.2025 | 15,86 | 15,99 | 15,73 | 15,87 | -0,13% | 617.820,00 |
| 05.05.2025 | 16,05 | 16,22 | 15,82 | 15,89 | -1,85% | 546.917,00 |
| 02.05.2025 | 15,26 | 16,30 | 15,26 | 16,19 | 1,76% | 1.024.558,00 |
| 01.05.2025 | 15,74 | 16,02 | 15,41 | 15,91 | 2,18% | 906.142,00 |
| 30.04.2025 | 15,38 | 15,59 | 15,03 | 15,57 | 1,04% | 1.071.515,00 |
| 29.04.2025 | 15,57 | 15,63 | 15,30 | 15,41 | -1,47% | 494.267,00 |
| 28.04.2025 | 15,52 | 15,68 | 15,39 | 15,64 | 0,71% | 548.237,00 |
| 25.04.2025 | 15,50 | 15,60 | 15,31 | 15,53 | -0,64% | 615.558,00 |
| 24.04.2025 | 15,41 | 15,69 | 15,39 | 15,63 | 0,58% | 662.930,00 |
| 23.04.2025 | 15,60 | 15,72 | 15,36 | 15,54 | 0,58% | 793.988,00 |
| 22.04.2025 | 15,49 | 15,64 | 15,28 | 15,45 | 1,98% | 627.831,00 |
| 21.04.2025 | 15,23 | 15,28 | 14,94 | 15,15 | -1,11% | 545.685,00 |
| 17.04.2025 | 15,26 | 15,59 | 15,26 | 15,32 | 0,39% | 401.506,00 |
| 16.04.2025 | 15,25 | 15,47 | 15,17 | 15,26 | 0,07% | 405.870,00 |
| 15.04.2025 | 15,33 | 15,39 | 15,22 | 15,25 | -0,33% | 641.792,00 |
| 14.04.2025 | 15,25 | 15,42 | 15,11 | 15,30 | 1,53% | 749.881,00 |
| 11.04.2025 | 14,92 | 15,13 | 14,57 | 15,07 | 1,14% | 488.342,00 |
| 10.04.2025 | 14,97 | 15,25 | 14,49 | 14,90 | -2,30% | 497.055,00 |
| 09.04.2025 | 14,47 | 15,52 | 13,95 | 15,25 | 3,81% | 764.135,00 |
| 08.04.2025 | 15,71 | 15,71 | 14,59 | 14,69 | -4,30% | 820.394,00 |
| 07.04.2025 | 15,62 | 16,20 | 15,18 | 15,35 | -4,00% | 1.345.468,00 |
| 04.04.2025 | 16,43 | 16,46 | 15,91 | 15,99 | -4,02% | 925.170,00 |
| 03.04.2025 | 16,98 | 17,41 | 16,63 | 16,66 | -3,20% | 789.123,00 |
| 02.04.2025 | 17,09 | 17,26 | 17,09 | 17,21 | 0,12% | 486.886,00 |
| 01.04.2025 | 17,38 | 17,42 | 17,12 | 17,19 | -1,21% | 542.700,00 |
| 31.03.2025 | 17,27 | 17,62 | 17,27 | 17,40 | 0,75% | 841.381,00 |
| 28.03.2025 | 17,33 | 17,47 | 17,06 | 17,27 | 0,00% | 549.284,00 |
| 27.03.2025 | 17,42 | 17,45 | 17,12 | 17,27 | -0,52% | 838.644,00 |
| 26.03.2025 | 17,22 | 17,38 | 17,14 | 17,36 | 1,05% | 391.006,00 |
| 25.03.2025 | 17,26 | 17,33 | 16,96 | 17,18 | -0,06% | 641.005,00 |
| 24.03.2025 | 17,10 | 17,31 | 17,10 | 17,19 | 0,53% | 543.743,00 |
| 21.03.2025 | 17,13 | 17,25 | 16,97 | 17,10 | 0,06% | 1.209.183,00 |
| 20.03.2025 | 16,94 | 17,30 | 16,90 | 17,09 | 0,06% | 548.583,00 |
| 19.03.2025 | 17,00 | 17,22 | 16,87 | 17,08 | -0,58% | 688.814,00 |
| 18.03.2025 | 17,38 | 17,44 | 17,08 | 17,18 | -1,55% | 647.894,00 |
| 17.03.2025 | 17,25 | 17,51 | 17,23 | 17,45 | 1,16% | 570.825,00 |
| 14.03.2025 | 16,99 | 17,30 | 16,91 | 17,25 | 2,07% | 647.438,00 |
| 13.03.2025 | 17,11 | 17,20 | 16,85 | 16,90 | -0,76% | 786.587,00 |
| 12.03.2025 | 16,97 | 17,07 | 16,80 | 17,03 | 0,29% | 776.098,00 |
| 11.03.2025 | 17,05 | 17,13 | 16,86 | 16,98 | -0,35% | 710.826,00 |
| 10.03.2025 | 17,32 | 17,51 | 16,91 | 17,04 | -1,27% | 478.616,00 |
| 07.03.2025 | 17,19 | 17,37 | 17,10 | 17,26 | 0,82% | 521.026,00 |
| 06.03.2025 | 17,15 | 17,20 | 16,90 | 17,12 | -1,27% | 559.031,00 |
| 05.03.2025 | 17,14 | 17,37 | 16,98 | 17,34 | 0,93% | 501.229,00 |
| 04.03.2025 | 17,37 | 17,55 | 17,17 | 17,18 | -1,15% | 647.445,00 |
| 03.03.2025 | 17,32 | 17,52 | 17,24 | 17,38 | -0,06% | 502.878,00 |
| 28.02.2025 | 17,57 | 17,64 | 17,27 | 17,39 | -0,29% | 631.545,00 |
| 27.02.2025 | 17,33 | 17,59 | 17,30 | 17,44 | 0,35% | 621.547,00 |
| 26.02.2025 | 17,46 | 17,56 | 17,30 | 17,38 | -0,34% | 577.498,00 |
| 25.02.2025 | 16,96 | 17,64 | 16,93 | 17,44 | 3,07% | 858.327,00 |
| 24.02.2025 | 17,15 | 17,25 | 16,92 | 16,92 | -0,94% | 622.855,00 |
| 21.02.2025 | 17,19 | 17,36 | 16,92 | 17,08 | -0,06% | 937.916,00 |
| 20.02.2025 | 16,83 | 17,09 | 16,82 | 17,09 | 2,03% | 1.173.991,00 |
| 19.02.2025 | 17,01 | 17,06 | 16,73 | 16,75 | -1,70% | 850.935,00 |
| 18.02.2025 | 17,38 | 17,38 | 16,93 | 17,04 | -1,10% | 1.374.372,00 |
| 14.02.2025 | 17,30 | 18,08 | 17,05 | 17,23 | 11,23% | 2.191.601,00 |
| 13.02.2025 | 15,30 | 15,56 | 15,27 | 15,49 | 1,71% | 654.103,00 |
| 12.02.2025 | 15,22 | 15,47 | 15,22 | 15,23 | -1,81% | 856.846,00 |
| 11.02.2025 | 15,44 | 15,61 | 15,43 | 15,51 | -0,26% | 399.155,00 |
| 10.02.2025 | 15,59 | 15,65 | 15,31 | 15,55 | -0,06% | 627.506,00 |
| 07.02.2025 | 15,52 | 15,66 | 15,48 | 15,56 | -0,32% | 719.199,00 |
| 06.02.2025 | 15,66 | 15,75 | 15,46 | 15,61 | -0,51% | 461.048,00 |
| 05.02.2025 | 15,46 | 15,77 | 15,28 | 15,69 | 2,68% | 474.997,00 |
| 04.02.2025 | 15,06 | 15,34 | 14,97 | 15,28 | 1,06% | 446.998,00 |
| 03.02.2025 | 15,18 | 15,27 | 14,97 | 15,12 | -0,92% | 273.355,00 |
| 31.01.2025 | 15,24 | 15,40 | 15,15 | 15,26 | 0,13% | 485.703,00 |
| 30.01.2025 | 15,03 | 15,33 | 15,03 | 15,24 | 2,42% | 412.772,00 |
| 29.01.2025 | 15,02 | 15,08 | 14,78 | 14,88 | -1,26% | 546.324,00 |
| 28.01.2025 | 14,89 | 15,10 | 14,79 | 15,07 | 0,94% | 510.934,00 |
| 27.01.2025 | 14,88 | 15,07 | 14,72 | 14,93 | 2,19% | 381.313,00 |
| 24.01.2025 | 14,59 | 14,73 | 14,53 | 14,61 | -0,27% | 293.910,00 |
| 23.01.2025 | 14,65 | 14,72 | 14,58 | 14,65 | -0,61% | 372.593,00 |
| 22.01.2025 | 14,71 | 14,79 | 14,57 | 14,74 | -0,74% | 447.876,00 |
| 21.01.2025 | 14,85 | 14,93 | 14,70 | 14,85 | 0,20% | 310.353,00 |
| 17.01.2025 | 14,82 | 15,05 | 14,72 | 14,82 | 0,61% | 702.456,00 |
| 16.01.2025 | 14,77 | 14,79 | 14,62 | 14,73 | 0,14% | 231.236,00 |
| 15.01.2025 | 15,02 | 15,05 | 14,70 | 14,71 | -0,14% | 282.196,00 |
| 14.01.2025 | 14,55 | 14,82 | 14,47 | 14,73 | 1,73% | 331.543,00 |
| 13.01.2025 | 14,28 | 14,50 | 14,24 | 14,48 | 1,12% | 392.024,00 |
| 10.01.2025 | 14,37 | 14,51 | 14,20 | 14,32 | -2,32% | 517.552,00 |
| 08.01.2025 | 14,74 | 14,87 | 14,53 | 14,66 | -0,74% | 993.512,00 |
| 07.01.2025 | 14,57 | 14,80 | 14,51 | 14,77 | 1,37% | 767.802,00 |
| 06.01.2025 | 14,95 | 15,17 | 14,48 | 14,57 | -3,51% | 576.832,00 |
| 03.01.2025 | 15,10 | 15,16 | 14,95 | 15,10 | 0,13% | 436.826,00 |
| 02.01.2025 | 15,22 | 15,27 | 14,94 | 15,08 | -1,24% | 527.869,00 |
| 31.12.2024 | 15,01 | 15,29 | 14,92 | 15,27 | 2,41% | 924.591,00 |
| 30.12.2024 | 14,72 | 14,92 | 14,61 | 14,91 | 0,34% | 599.963,00 |
| 27.12.2024 | 14,85 | 15,21 | 14,77 | 14,86 | -0,93% | 673.690,00 |
| 26.12.2024 | 14,94 | 15,11 | 14,94 | 15,00 | -0,33% | 337.588,00 |
| 24.12.2024 | 14,94 | 15,08 | 14,88 | 15,05 | 0,74% | 201.116,00 |
| 23.12.2024 | 14,87 | 15,02 | 14,75 | 14,94 | -0,27% | 691.212,00 |
| 20.12.2024 | 14,67 | 15,22 | 14,56 | 14,98 | 0,74% | 3.171.679,00 |
| 19.12.2024 | 15,19 | 15,32 | 14,83 | 14,87 | -3,13% | 694.628,00 |
| 18.12.2024 | 15,90 | 16,04 | 15,27 | 15,35 | -3,46% | 1.010.216,00 |
| 17.12.2024 | 16,15 | 16,26 | 15,86 | 15,90 | -2,69% | 837.773,00 |
| 16.12.2024 | 16,49 | 16,56 | 16,25 | 16,34 | 0,00% | 580.523,00 |
| 13.12.2024 | 16,42 | 16,44 | 16,25 | 16,34 | -1,15% | 518.787,00 |