Kite Realty Group Trust
[WKN: A1187P | ISIN: US49803T3005]
Aktienkurse
26,510$ 2,75%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid: Ask:

Aktienkurse zur Kite Realty Group Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.11.2024 25,96 26,64 25,83 26,51 2,75% 1.736.481,00
01.11.2024 25,90 26,39 25,68 25,80 0,51% 1.730.137,00
31.10.2024 25,31 26,79 24,43 25,67 -1,42% 3.365.507,00
30.10.2024 25,75 26,18 25,68 26,04 1,17% 2.112.666,00
29.10.2024 25,66 25,87 25,63 25,74 -0,31% 1.151.731,00
28.10.2024 25,83 26,08 25,72 25,82 0,58% 874.556,00
25.10.2024 26,15 26,19 25,64 25,67 -1,50% 985.309,00
24.10.2024 26,09 26,33 25,96 26,06 -0,19% 1.199.785,00
23.10.2024 25,99 26,40 25,94 26,11 -0,08% 1.106.994,00
22.10.2024 25,80 26,25 25,71 26,13 0,89% 1.258.549,00
21.10.2024 26,39 26,40 25,85 25,90 -2,04% 1.730.197,00
18.10.2024 25,97 26,56 25,85 26,44 2,08% 1.649.465,00
17.10.2024 26,10 26,12 25,80 25,90 -1,15% 1.997.978,00
16.10.2024 26,01 26,29 25,96 26,20 0,85% 1.375.652,00
15.10.2024 25,65 26,23 25,61 25,98 1,60% 2.307.143,00
14.10.2024 25,55 25,73 25,39 25,57 -0,08% 1.092.649,00
11.10.2024 25,65 25,74 25,50 25,59 0,31% 1.056.769,00
10.10.2024 25,57 25,81 25,31 25,51 -0,86% 1.498.317,00
09.10.2024 25,62 25,87 25,55 25,73 -0,58% 1.271.737,00
08.10.2024 25,81 25,93 25,55 25,88 0,86% 1.915.553,00
07.10.2024 25,71 25,77 25,49 25,66 -1,04% 1.149.670,00
04.10.2024 25,88 25,98 25,55 25,93 0,27% 1.182.318,00
03.10.2024 26,02 26,02 25,79 25,86 -0,69% 1.050.930,00
02.10.2024 26,09 26,23 25,82 26,04 -0,84% 1.567.537,00
01.10.2024 26,53 26,62 26,16 26,26 -1,13% 1.035.796,00
30.09.2024 26,24 26,58 26,06 26,56 1,18% 1.235.881,00
27.09.2024 26,41 26,49 26,08 26,25 0,31% 960.834,00
26.09.2024 26,74 26,74 26,08 26,17 -2,02% 1.646.306,00
25.09.2024 26,82 26,82 26,63 26,71 -0,19% 920.023,00
24.09.2024 26,37 26,88 26,37 26,76 0,68% 1.087.439,00
23.09.2024 26,52 26,84 26,52 26,58 0,95% 1.183.000,00
20.09.2024 26,16 26,56 26,16 26,33 -0,79% 3.304.698,00
19.09.2024 26,98 27,00 26,29 26,54 -0,82% 1.855.621,00
18.09.2024 26,63 27,15 26,52 26,76 0,22% 1.314.156,00
17.09.2024 26,80 26,96 26,54 26,70 -0,26% 1.351.497,00
16.09.2024 27,00 27,10 26,75 26,77 -0,22% 1.089.539,00
13.09.2024 26,64 26,91 26,61 26,83 1,48% 1.283.769,00
12.09.2024 26,07 26,45 25,99 26,44 1,58% 1.255.189,00
11.09.2024 25,73 26,04 25,54 26,03 0,35% 1.059.310,00
10.09.2024 25,96 26,10 25,69 25,94 0,04% 605.864,00
09.09.2024 25,60 25,98 25,41 25,93 1,01% 757.082,00
06.09.2024 25,92 25,97 25,57 25,67 -0,81% 1.001.442,00
05.09.2024 26,08 26,23 25,84 25,88 -0,15% 1.032.639,00
04.09.2024 25,95 26,34 25,82 25,92 0,27% 857.159,00
03.09.2024 26,12 26,24 25,77 25,85 -0,88% 814.832,00
30.08.2024 25,81 26,10 25,75 26,08 1,01% 1.497.789,00
29.08.2024 26,07 26,07 25,77 25,82 -0,69% 1.019.807,00
28.08.2024 25,98 26,22 25,81 26,00 0,15% 906.945,00
27.08.2024 25,78 26,04 25,75 25,96 0,08% 754.222,00
26.08.2024 25,97 26,06 25,81 25,94 0,74% 797.057,00
23.08.2024 25,37 25,99 25,26 25,75 1,86% 1.570.181,00
22.08.2024 25,37 25,39 25,18 25,28 -0,28% 1.075.059,00
21.08.2024 25,29 25,43 25,14 25,35 0,64% 1.094.158,00
20.08.2024 25,21 25,36 25,08 25,19 0,40% 1.398.420,00
19.08.2024 25,00 25,24 24,95 25,09 0,24% 1.008.883,00
16.08.2024 25,23 25,25 24,79 25,03 0,08% 1.539.334,00
15.08.2024 24,84 25,08 24,51 25,01 1,79% 1.858.900,00
14.08.2024 24,54 24,67 24,35 24,57 0,78% 1.071.237,00
13.08.2024 24,33 24,48 24,12 24,38 1,04% 1.042.322,00
12.08.2024 24,29 24,48 23,93 24,13 -1,07% 1.062.284,00
09.08.2024 24,19 24,42 24,10 24,39 0,83% 869.374,00
08.08.2024 24,02 24,43 23,94 24,19 1,13% 952.481,00
07.08.2024 24,33 24,49 23,85 23,92 -1,12% 1.524.866,00
06.08.2024 23,68 24,33 23,49 24,19 2,15% 1.764.842,00
05.08.2024 23,67 23,99 23,48 23,68 -2,67% 1.876.005,00
02.08.2024 24,49 24,76 24,22 24,33 -1,82% 2.754.977,00
01.08.2024 24,83 24,89 24,48 24,78 0,49% 2.303.937,00
31.07.2024 24,34 25,43 24,00 24,66 -3,26% 3.064.483,00
30.07.2024 24,27 25,56 24,10 25,49 5,46% 2.583.093,00
29.07.2024 24,10 24,28 24,00 24,17 0,46% 1.300.147,00
26.07.2024 23,86 24,13 23,69 24,06 1,65% 1.017.120,00
25.07.2024 23,70 23,90 23,59 23,67 0,30% 1.674.139,00
24.07.2024 24,10 24,19 23,59 23,60 -2,16% 1.244.736,00
23.07.2024 23,91 24,27 23,86 24,12 0,54% 1.193.127,00
22.07.2024 23,67 24,05 23,49 23,99 1,57% 1.086.955,00
19.07.2024 23,78 23,83 23,54 23,62 -0,21% 826.169,00
18.07.2024 23,60 24,03 23,56 23,67 -0,38% 1.106.368,00
17.07.2024 23,69 23,99 23,68 23,76 0,34% 1.242.896,00
16.07.2024 23,55 23,71 23,31 23,68 1,37% 1.226.604,00
15.07.2024 23,23 23,40 23,11 23,36 1,39% 1.135.938,00
12.07.2024 23,13 23,19 22,97 23,04 0,66% 901.508,00
11.07.2024 22,61 23,05 22,48 22,89 3,20% 1.547.914,00
10.07.2024 21,89 22,24 21,84 22,18 1,93% 796.452,00
09.07.2024 21,86 21,91 21,74 21,76 -1,81% 1.033.831,00
08.07.2024 22,30 22,39 22,10 22,16 -0,14% 1.097.614,00
05.07.2024 22,13 22,28 22,04 22,19 0,14% 1.033.287,00
03.07.2024 22,36 22,43 22,16 22,16 -0,45% 531.388,00
02.07.2024 22,32 22,43 22,16 22,26 0,18% 1.174.572,00
01.07.2024 22,34 22,45 22,00 22,22 -0,71% 1.175.863,00
28.06.2024 22,27 22,47 22,01 22,38 1,27% 3.303.226,00
27.06.2024 21,85 22,11 21,69 22,10 1,66% 1.120.539,00
26.06.2024 21,78 21,81 21,62 21,74 -0,59% 1.241.830,00
25.06.2024 22,21 22,21 21,71 21,87 -1,53% 1.097.546,00
24.06.2024 21,99 22,25 21,86 22,21 1,32% 961.085,00
21.06.2024 21,95 22,03 21,75 21,92 0,32% 2.425.740,00
20.06.2024 21,67 21,91 21,63 21,85 0,18% 995.018,00
18.06.2024 21,93 21,95 21,79 21,81 -0,27% 1.085.418,00
17.06.2024 21,86 22,01 21,76 21,87 -0,41% 976.942,00
14.06.2024 21,89 22,08 21,77 21,96 -0,23% 1.209.981,00
13.06.2024 22,01 22,35 21,99 22,01 -0,18% 1.318.335,00