21,870$
-1,53%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2024 | 22,52 | 22,75 | 22,00 | 22,05 | 0,27% | 1.440.303,00 |
| 11.06.2024 | 21,85 | 22,09 | 21,80 | 21,99 | -0,27% | 1.378.857,00 |
| 10.06.2024 | 21,93 | 22,11 | 21,62 | 22,05 | -0,45% | 1.624.985,00 |
| 07.06.2024 | 22,00 | 22,26 | 21,89 | 22,15 | -0,54% | 1.327.468,00 |
| 06.06.2024 | 21,86 | 22,33 | 21,80 | 22,27 | 1,37% | 1.006.022,00 |
| 05.06.2024 | 22,04 | 22,10 | 21,85 | 21,97 | -0,23% | 781.848,00 |
| 04.06.2024 | 22,12 | 22,31 | 21,99 | 22,02 | -0,68% | 1.153.823,00 |
| 03.06.2024 | 22,00 | 22,20 | 21,92 | 22,17 | 1,14% | 1.037.065,00 |
| 31.05.2024 | 21,59 | 21,95 | 21,50 | 21,92 | 2,29% | 1.689.771,00 |
| 30.05.2024 | 21,03 | 21,48 | 21,03 | 21,43 | 2,73% | 1.619.133,00 |
| 29.05.2024 | 20,76 | 20,94 | 20,74 | 20,86 | -0,57% | 1.486.759,00 |
| 28.05.2024 | 21,25 | 21,34 | 20,97 | 20,98 | -0,19% | 1.724.220,00 |
| 24.05.2024 | 21,18 | 21,18 | 20,98 | 21,02 | 0,10% | 1.414.886,00 |
| 23.05.2024 | 21,12 | 21,15 | 20,91 | 21,00 | -0,99% | 1.678.330,00 |
| 22.05.2024 | 21,11 | 21,39 | 21,05 | 21,21 | 0,33% | 1.673.269,00 |
| 21.05.2024 | 21,03 | 21,17 | 20,96 | 21,14 | 0,43% | 766.750,00 |
| 20.05.2024 | 21,19 | 21,20 | 20,95 | 21,05 | -0,85% | 1.798.700,00 |
| 17.05.2024 | 21,05 | 21,25 | 20,92 | 21,23 | 0,86% | 1.436.000,00 |
| 16.05.2024 | 21,14 | 21,21 | 21,02 | 21,05 | -0,43% | 793.940,00 |
| 15.05.2024 | 21,20 | 21,24 | 20,92 | 21,14 | 1,10% | 1.266.248,00 |
| 14.05.2024 | 21,17 | 21,25 | 20,89 | 20,91 | -0,33% | 1.168.534,00 |
| 13.05.2024 | 21,21 | 21,22 | 20,91 | 20,98 | -0,52% | 1.064.409,00 |
| 10.05.2024 | 21,27 | 21,40 | 21,03 | 21,09 | -0,75% | 1.063.161,00 |
| 09.05.2024 | 21,33 | 21,40 | 21,12 | 21,25 | 0,14% | 1.006.523,00 |
| 08.05.2024 | 21,35 | 21,43 | 21,11 | 21,22 | -1,62% | 1.059.881,00 |
| 07.05.2024 | 21,19 | 21,76 | 21,17 | 21,57 | 2,52% | 1.722.901,00 |
| 06.05.2024 | 21,20 | 21,32 | 20,95 | 21,04 | -0,14% | 1.329.452,00 |
| 03.05.2024 | 21,69 | 21,83 | 20,87 | 21,07 | -1,50% | 2.076.646,00 |
| 02.05.2024 | 21,69 | 21,84 | 21,29 | 21,39 | -0,14% | 2.364.568,00 |
| 01.05.2024 | 21,87 | 22,04 | 21,26 | 21,42 | -1,74% | 2.464.805,00 |
| 30.04.2024 | 21,54 | 22,16 | 21,52 | 21,80 | 0,46% | 2.374.404,00 |
| 29.04.2024 | 21,38 | 21,72 | 21,34 | 21,70 | 2,07% | 1.403.681,00 |
| 26.04.2024 | 21,51 | 21,65 | 21,26 | 21,26 | -0,65% | 848.452,00 |
| 25.04.2024 | 21,57 | 21,65 | 21,38 | 21,40 | -1,47% | 1.180.699,00 |
| 24.04.2024 | 21,55 | 21,82 | 21,39 | 21,72 | 0,14% | 1.857.701,00 |
| 23.04.2024 | 21,30 | 21,87 | 21,16 | 21,69 | 1,59% | 3.455.676,00 |
| 22.04.2024 | 20,96 | 21,36 | 20,86 | 21,35 | 2,20% | 1.476.806,00 |
| 19.04.2024 | 20,56 | 21,01 | 20,50 | 20,89 | 1,61% | 3.042.587,00 |
| 18.04.2024 | 20,32 | 20,61 | 20,18 | 20,56 | 2,34% | 2.533.767,00 |
| 17.04.2024 | 20,00 | 20,20 | 19,89 | 20,09 | 0,85% | 1.951.358,00 |
| 16.04.2024 | 19,88 | 19,97 | 19,64 | 19,92 | -0,50% | 2.913.581,00 |
| 15.04.2024 | 20,19 | 20,29 | 19,88 | 20,02 | -0,89% | 1.000.282,00 |
| 12.04.2024 | 20,13 | 20,38 | 20,03 | 20,20 | 0,10% | 1.524.122,00 |
| 11.04.2024 | 19,97 | 20,23 | 19,83 | 20,18 | 1,31% | 1.694.141,00 |
| 10.04.2024 | 20,19 | 20,22 | 19,80 | 19,92 | -4,18% | 1.870.857,00 |
| 09.04.2024 | 20,73 | 20,85 | 20,57 | 20,79 | 0,43% | 1.110.137,00 |
| 08.04.2024 | 20,47 | 20,71 | 20,37 | 20,70 | 1,77% | 1.294.229,00 |
| 05.04.2024 | 20,38 | 20,47 | 20,22 | 20,34 | -0,54% | 904.156,00 |
| 04.04.2024 | 20,82 | 20,88 | 20,42 | 20,45 | -1,78% | 1.110.427,00 |
| 03.04.2024 | 20,82 | 20,99 | 20,76 | 20,82 | -0,62% | 1.442.290,00 |
| 02.04.2024 | 20,97 | 21,37 | 20,78 | 20,95 | -1,13% | 1.434.845,00 |
| 01.04.2024 | 21,71 | 21,76 | 21,17 | 21,19 | -2,26% | 1.014.354,00 |
| 28.03.2024 | 21,52 | 21,84 | 21,52 | 21,68 | 1,12% | 1.621.282,00 |
| 27.03.2024 | 21,11 | 21,57 | 21,10 | 21,44 | 2,53% | 1.738.648,00 |
| 26.03.2024 | 20,92 | 21,06 | 20,82 | 20,91 | 0,43% | 1.476.073,00 |
| 25.03.2024 | 21,01 | 21,12 | 20,79 | 20,82 | -0,57% | 1.385.954,00 |
| 22.03.2024 | 21,33 | 21,33 | 20,91 | 20,94 | -1,60% | 1.761.270,00 |
| 21.03.2024 | 21,05 | 21,32 | 20,99 | 21,28 | 1,48% | 2.039.461,00 |
| 20.03.2024 | 20,71 | 21,02 | 20,57 | 20,97 | 0,72% | 1.882.512,00 |
| 19.03.2024 | 20,83 | 21,06 | 20,78 | 20,82 | -0,29% | 1.983.727,00 |
| 18.03.2024 | 20,76 | 20,97 | 20,69 | 20,88 | 0,53% | 1.204.617,00 |
| 15.03.2024 | 20,64 | 20,91 | 20,55 | 20,77 | -0,05% | 2.560.930,00 |
| 14.03.2024 | 21,19 | 21,24 | 20,55 | 20,78 | -2,40% | 1.555.465,00 |
| 13.03.2024 | 21,20 | 21,47 | 21,16 | 21,29 | 0,19% | 1.218.230,00 |
| 12.03.2024 | 21,11 | 21,30 | 21,04 | 21,25 | -0,14% | 1.052.071,00 |
| 11.03.2024 | 21,35 | 21,47 | 21,10 | 21,28 | -0,28% | 2.458.947,00 |
| 08.03.2024 | 21,56 | 21,77 | 21,25 | 21,34 | 0,00% | 1.615.329,00 |
| 07.03.2024 | 21,43 | 21,49 | 21,21 | 21,34 | 0,00% | 1.457.329,00 |
| 06.03.2024 | 21,57 | 21,59 | 21,20 | 21,34 | -0,47% | 1.292.292,00 |
| 05.03.2024 | 21,36 | 21,66 | 21,27 | 21,44 | 0,09% | 904.909,00 |
| 04.03.2024 | 21,30 | 21,47 | 21,19 | 21,42 | 0,66% | 1.202.280,00 |
| 01.03.2024 | 21,46 | 21,53 | 21,09 | 21,28 | -0,61% | 2.522.211,00 |
| 29.02.2024 | 21,64 | 21,65 | 21,05 | 21,41 | 0,19% | 3.179.335,00 |
| 28.02.2024 | 20,89 | 21,56 | 20,86 | 21,37 | 1,42% | 1.685.687,00 |
| 27.02.2024 | 21,00 | 21,38 | 20,95 | 21,07 | 1,15% | 1.693.976,00 |
| 26.02.2024 | 20,96 | 21,07 | 20,80 | 20,83 | -1,09% | 1.196.545,00 |
| 23.02.2024 | 21,25 | 21,27 | 21,02 | 21,06 | -1,27% | 1.401.912,00 |
| 22.02.2024 | 21,45 | 21,55 | 21,30 | 21,33 | -0,74% | 1.383.244,00 |
| 21.02.2024 | 21,25 | 21,56 | 21,13 | 21,49 | 0,99% | 2.141.456,00 |
| 20.02.2024 | 21,29 | 21,55 | 21,16 | 21,28 | -0,93% | 1.689.395,00 |
| 16.02.2024 | 21,55 | 21,76 | 21,36 | 21,48 | -1,69% | 3.103.719,00 |
| 15.02.2024 | 21,38 | 21,85 | 21,38 | 21,85 | 3,16% | 2.089.860,00 |
| 14.02.2024 | 21,06 | 21,60 | 20,79 | 21,18 | -1,44% | 4.869.653,00 |
| 13.02.2024 | 21,05 | 21,56 | 20,72 | 21,49 | -0,83% | 3.673.627,00 |
| 12.02.2024 | 21,48 | 21,80 | 21,45 | 21,67 | 0,79% | 3.118.778,00 |
| 09.02.2024 | 21,58 | 21,64 | 21,36 | 21,50 | -0,65% | 1.777.119,00 |
| 08.02.2024 | 21,34 | 21,74 | 21,28 | 21,64 | 1,22% | 1.704.557,00 |
| 07.02.2024 | 21,61 | 21,63 | 21,35 | 21,38 | -0,74% | 1.178.438,00 |
| 06.02.2024 | 21,07 | 21,61 | 21,01 | 21,54 | 2,13% | 1.540.156,00 |
| 05.02.2024 | 21,12 | 21,37 | 20,92 | 21,09 | -1,86% | 1.694.840,00 |
| 02.02.2024 | 21,35 | 21,61 | 21,13 | 21,49 | -1,06% | 1.339.914,00 |
| 01.02.2024 | 21,37 | 21,75 | 21,27 | 21,72 | 1,50% | 1.379.143,00 |