16,900$
-0,76%
Echtzeit-Aktienkurs Washington Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Washington Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 16,42 | 16,61 | 16,37 | 16,53 | 0,61% | 405.718,00 |
| 11.12.2024 | 16,52 | 16,57 | 16,28 | 16,43 | -0,54% | 562.793,00 |
| 10.12.2024 | 16,71 | 16,78 | 16,49 | 16,52 | -1,61% | 320.618,00 |
| 09.12.2024 | 16,77 | 16,90 | 16,70 | 16,79 | 0,42% | 414.276,00 |
| 06.12.2024 | 16,55 | 16,74 | 16,42 | 16,72 | 0,84% | 379.143,00 |
| 05.12.2024 | 16,45 | 16,63 | 16,41 | 16,58 | 0,12% | 393.897,00 |
| 04.12.2024 | 16,55 | 16,60 | 16,40 | 16,56 | 0,00% | 388.145,00 |
| 03.12.2024 | 16,84 | 16,89 | 16,42 | 16,56 | -1,78% | 652.824,00 |
| 02.12.2024 | 16,87 | 16,87 | 16,72 | 16,86 | -0,47% | 493.325,00 |
| 29.11.2024 | 17,02 | 17,16 | 16,92 | 16,94 | -0,06% | 424.532,00 |
| 27.11.2024 | 16,75 | 17,09 | 16,71 | 16,95 | 1,56% | 432.929,00 |
| 26.11.2024 | 16,25 | 16,75 | 16,24 | 16,69 | 1,77% | 699.074,00 |
| 25.11.2024 | 16,21 | 16,64 | 16,21 | 16,40 | 1,49% | 854.853,00 |
| 22.11.2024 | 15,95 | 16,18 | 15,87 | 16,16 | 2,67% | 517.406,00 |
| 20.11.2024 | 15,79 | 15,84 | 15,56 | 15,74 | -0,51% | 577.497,00 |
| 19.11.2024 | 15,87 | 15,95 | 15,71 | 15,82 | -0,82% | 711.480,00 |
| 18.11.2024 | 16,19 | 16,38 | 15,94 | 15,95 | -2,15% | 610.856,00 |
| 15.11.2024 | 16,53 | 16,62 | 16,28 | 16,30 | -1,57% | 721.292,00 |
| 14.11.2024 | 16,99 | 17,09 | 16,52 | 16,56 | -2,53% | 834.003,00 |
| 13.11.2024 | 17,33 | 17,43 | 16,95 | 16,99 | -1,39% | 517.689,00 |
| 12.11.2024 | 17,43 | 17,67 | 17,12 | 17,23 | -1,88% | 535.574,00 |
| 11.11.2024 | 17,79 | 17,89 | 17,51 | 17,56 | -0,57% | 372.142,00 |
| 08.11.2024 | 17,38 | 17,88 | 17,25 | 17,66 | 2,32% | 664.477,00 |
| 07.11.2024 | 17,26 | 17,51 | 17,12 | 17,26 | -0,17% | 500.992,00 |
| 06.11.2024 | 17,37 | 17,53 | 16,96 | 17,29 | 2,31% | 1.415.067,00 |
| 05.11.2024 | 16,56 | 16,91 | 16,36 | 16,90 | 1,20% | 713.762,00 |
| 04.11.2024 | 16,49 | 16,77 | 16,47 | 16,70 | 1,33% | 428.651,00 |
| 01.11.2024 | 16,84 | 16,97 | 16,43 | 16,48 | -2,31% | 475.976,00 |
| 31.10.2024 | 17,07 | 17,27 | 16,87 | 16,87 | -1,92% | 598.926,00 |
| 30.10.2024 | 17,03 | 17,31 | 17,03 | 17,20 | 0,70% | 302.424,00 |
| 29.10.2024 | 17,02 | 17,17 | 16,93 | 17,08 | -0,23% | 369.993,00 |
| 28.10.2024 | 17,13 | 17,32 | 17,12 | 17,12 | 0,59% | 331.935,00 |
| 25.10.2024 | 17,52 | 17,52 | 17,01 | 17,02 | -2,35% | 343.268,00 |
| 24.10.2024 | 17,46 | 17,64 | 17,35 | 17,43 | 0,11% | 507.537,00 |
| 23.10.2024 | 16,92 | 17,46 | 16,92 | 17,41 | 2,96% | 501.031,00 |
| 22.10.2024 | 16,82 | 16,99 | 16,82 | 16,91 | 0,18% | 322.702,00 |
| 21.10.2024 | 16,70 | 16,94 | 16,54 | 16,88 | -1,00% | 541.141,00 |
| 18.10.2024 | 17,01 | 17,07 | 16,96 | 17,05 | 0,35% | 259.093,00 |
| 17.10.2024 | 17,14 | 17,18 | 16,92 | 16,99 | -1,45% | 322.702,00 |
| 16.10.2024 | 16,85 | 17,29 | 16,79 | 17,24 | 2,80% | 499.737,00 |