23,020$
1,01%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 22,98 | 23,25 | 22,85 | 23,02 | 1,01% | 1.622.045,00 |
| 24.11.2025 | 22,78 | 22,96 | 22,55 | 22,79 | 2,70% | 1.100.235,00 |
| 20.11.2025 | 22,23 | 22,43 | 22,13 | 22,19 | 0,54% | 1.444.112,00 |
| 19.11.2025 | 22,36 | 22,37 | 21,97 | 22,07 | -0,76% | 1.813.833,00 |
| 18.11.2025 | 21,89 | 22,35 | 21,89 | 22,24 | 1,09% | 1.400.077,00 |
| 17.11.2025 | 22,53 | 22,62 | 21,97 | 22,00 | -2,22% | 2.149.920,00 |
| 13.11.2025 | 22,43 | 22,80 | 22,43 | 22,50 | -0,62% | 1.355.457,00 |
| 12.11.2025 | 22,67 | 22,85 | 22,57 | 22,64 | -0,48% | 2.572.913,00 |
| 11.11.2025 | 21,97 | 22,80 | 21,97 | 22,75 | 2,02% | 1.588.266,00 |
| 10.11.2025 | 22,48 | 22,59 | 22,30 | 22,30 | -0,84% | 1.663.473,00 |
| 07.11.2025 | 22,02 | 22,50 | 22,02 | 22,49 | 2,13% | 1.461.999,00 |
| 06.11.2025 | 21,77 | 22,09 | 21,77 | 22,02 | -0,05% | 1.420.881,00 |
| 05.11.2025 | 21,80 | 22,20 | 21,80 | 22,03 | -0,18% | 1.545.821,00 |
| 04.11.2025 | 22,05 | 22,14 | 21,70 | 22,07 | 0,00% | 2.050.719,00 |
| 03.11.2025 | 21,94 | 22,11 | 21,64 | 22,07 | -0,32% | 1.991.724,00 |
| 31.10.2025 | 21,89 | 22,39 | 21,73 | 22,14 | 1,10% | 2.573.619,00 |
| 30.10.2025 | 22,44 | 22,57 | 21,86 | 21,90 | -1,57% | 2.502.628,00 |
| 29.10.2025 | 22,53 | 22,67 | 22,11 | 22,25 | -1,68% | 1.920.141,00 |
| 28.10.2025 | 22,90 | 23,05 | 22,46 | 22,63 | -1,57% | 1.932.820,00 |
| 27.10.2025 | 23,01 | 23,11 | 22,78 | 22,99 | 0,35% | 1.572.477,00 |
| 24.10.2025 | 23,07 | 23,16 | 22,88 | 22,91 | -0,13% | 1.863.800,00 |
| 23.10.2025 | 23,12 | 23,18 | 22,78 | 22,94 | -0,82% | 1.775.544,00 |
| 22.10.2025 | 22,87 | 23,13 | 22,73 | 23,13 | 1,18% | 1.688.820,00 |
| 21.10.2025 | 22,66 | 23,07 | 22,61 | 22,86 | 1,37% | 2.277.112,00 |
| 20.10.2025 | 22,32 | 22,59 | 22,22 | 22,55 | 1,03% | 1.580.344,00 |
| 17.10.2025 | 21,92 | 22,39 | 21,84 | 22,32 | 1,45% | 1.497.862,00 |
| 16.10.2025 | 22,15 | 22,25 | 21,75 | 22,00 | -0,68% | 2.640.640,00 |
| 15.10.2025 | 21,80 | 22,25 | 21,80 | 22,15 | 1,56% | 2.044.618,00 |
| 14.10.2025 | 21,76 | 21,86 | 21,40 | 21,81 | 0,69% | 1.842.645,00 |
| 13.10.2025 | 21,43 | 21,74 | 21,38 | 21,66 | 1,55% | 1.344.073,00 |
| 10.10.2025 | 22,00 | 22,10 | 21,33 | 21,33 | -2,96% | 3.073.675,00 |
| 09.10.2025 | 21,83 | 22,14 | 21,83 | 21,98 | -1,43% | 1.359.223,00 |
| 08.10.2025 | 22,12 | 22,37 | 21,95 | 22,30 | 0,86% | 1.442.554,00 |
| 07.10.2025 | 22,37 | 22,37 | 22,00 | 22,11 | -0,81% | 1.578.530,00 |
| 06.10.2025 | 22,27 | 22,48 | 22,03 | 22,29 | 1,36% | 2.060.132,00 |
| 02.10.2025 | 22,19 | 22,19 | 21,87 | 21,99 | -0,86% | 1.336.771,00 |
| 01.10.2025 | 21,93 | 22,43 | 21,93 | 22,18 | -0,54% | 2.105.053,00 |
| 30.09.2025 | 21,97 | 22,34 | 21,96 | 22,30 | 1,23% | 1.473.989,00 |
| 29.09.2025 | 22,09 | 22,14 | 21,91 | 22,03 | -0,54% | 1.113.662,00 |
| 26.09.2025 | 22,15 | 22,21 | 21,96 | 22,15 | 0,68% | 2.028.139,00 |
| 25.09.2025 | 22,14 | 22,31 | 21,98 | 22,00 | -0,59% | 2.373.898,00 |
| 24.09.2025 | 22,14 | 22,28 | 22,04 | 22,13 | -0,27% | 2.371.815,00 |
| 23.09.2025 | 22,16 | 22,26 | 22,04 | 22,19 | 0,50% | 2.188.116,00 |
| 22.09.2025 | 22,15 | 22,25 | 21,90 | 22,08 | -0,45% | 1.591.201,00 |
| 19.09.2025 | 22,21 | 22,30 | 22,05 | 22,18 | -0,22% | 3.099.694,00 |
| 18.09.2025 | 22,03 | 22,30 | 22,03 | 22,23 | 0,91% | 2.468.410,00 |
| 17.09.2025 | 22,26 | 22,49 | 22,00 | 22,03 | -0,36% | 2.152.570,00 |
| 16.09.2025 | 22,35 | 22,49 | 22,07 | 22,11 | -1,56% | 2.291.873,00 |
| 15.09.2025 | 22,56 | 22,78 | 22,43 | 22,46 | -0,31% | 2.427.064,00 |
| 12.09.2025 | 22,58 | 22,73 | 22,44 | 22,53 | -0,88% | 1.934.021,00 |
| 11.09.2025 | 22,59 | 22,79 | 22,55 | 22,73 | 0,62% | 1.326.619,00 |
| 10.09.2025 | 22,78 | 22,90 | 22,52 | 22,59 | -0,66% | 1.915.756,00 |
| 09.09.2025 | 22,87 | 22,98 | 22,70 | 22,74 | -0,35% | 2.018.732,00 |
| 08.09.2025 | 23,11 | 23,13 | 22,68 | 22,82 | -1,89% | 1.533.159,00 |
| 05.09.2025 | 23,24 | 23,38 | 23,06 | 23,26 | 1,00% | 1.206.768,00 |
| 04.09.2025 | 22,90 | 23,06 | 22,77 | 23,03 | 1,19% | 1.751.007,00 |
| 03.09.2025 | 22,58 | 22,80 | 22,40 | 22,76 | 0,71% | 2.024.926,00 |
| 02.09.2025 | 22,59 | 22,82 | 22,54 | 22,60 | -0,96% | 1.379.878,00 |
| 29.08.2025 | 22,65 | 22,84 | 22,45 | 22,82 | 1,02% | 1.980.958,00 |
| 28.08.2025 | 22,67 | 22,72 | 22,35 | 22,59 | -0,48% | 1.577.092,00 |
| 27.08.2025 | 22,29 | 22,71 | 22,26 | 22,70 | 1,84% | 1.391.802,00 |
| 26.08.2025 | 22,45 | 22,55 | 22,25 | 22,29 | -0,40% | 1.772.432,00 |
| 25.08.2025 | 22,59 | 22,70 | 22,22 | 22,38 | -1,71% | 1.088.985,00 |
| 22.08.2025 | 22,11 | 22,85 | 22,05 | 22,77 | 4,12% | 1.708.698,00 |
| 21.08.2025 | 21,85 | 22,00 | 21,76 | 21,87 | -0,73% | 873.680,00 |
| 20.08.2025 | 22,11 | 22,28 | 21,92 | 22,03 | -0,59% | 2.516.109,00 |
| 19.08.2025 | 21,53 | 22,21 | 21,51 | 22,16 | 3,50% | 1.637.316,00 |
| 18.08.2025 | 21,63 | 21,72 | 21,36 | 21,41 | -0,46% | 1.103.375,00 |
| 15.08.2025 | 21,44 | 21,58 | 21,32 | 21,51 | 0,33% | 1.040.012,00 |
| 14.08.2025 | 21,52 | 21,53 | 21,24 | 21,44 | -1,24% | 1.539.415,00 |
| 13.08.2025 | 21,30 | 21,78 | 21,16 | 21,71 | 2,21% | 2.370.994,00 |
| 12.08.2025 | 21,03 | 21,30 | 20,97 | 21,24 | 1,24% | 2.397.511,00 |
| 11.08.2025 | 20,96 | 21,41 | 20,86 | 20,98 | 0,19% | 1.513.551,00 |
| 08.08.2025 | 21,45 | 21,52 | 20,88 | 20,94 | -2,38% | 1.553.820,00 |
| 07.08.2025 | 21,92 | 22,03 | 21,30 | 21,45 | -1,79% | 1.540.890,00 |
| 06.08.2025 | 21,96 | 22,07 | 21,80 | 21,84 | -0,41% | 1.466.466,00 |
| 05.08.2025 | 21,79 | 22,03 | 21,63 | 21,93 | 0,55% | 2.441.531,00 |
| 04.08.2025 | 21,74 | 21,90 | 21,64 | 21,81 | 0,79% | 1.370.996,00 |
| 01.08.2025 | 22,30 | 22,30 | 21,51 | 21,64 | -1,55% | 2.064.786,00 |
| 31.07.2025 | 22,83 | 23,19 | 21,90 | 21,98 | -4,23% | 2.686.228,00 |
| 30.07.2025 | 23,18 | 23,42 | 22,74 | 22,95 | -0,56% | 1.953.492,00 |
| 29.07.2025 | 22,72 | 23,17 | 22,54 | 23,08 | 2,30% | 2.012.694,00 |
| 28.07.2025 | 22,71 | 22,79 | 22,52 | 22,56 | -0,40% | 1.779.298,00 |
| 25.07.2025 | 22,85 | 22,87 | 22,53 | 22,65 | -0,61% | 1.372.368,00 |
| 24.07.2025 | 22,73 | 23,04 | 22,73 | 22,79 | -0,52% | 916.574,00 |
| 23.07.2025 | 22,93 | 22,99 | 22,77 | 22,91 | 0,09% | 1.240.613,00 |
| 22.07.2025 | 22,52 | 22,97 | 22,49 | 22,89 | 1,69% | 1.231.590,00 |
| 21.07.2025 | 22,47 | 22,69 | 22,44 | 22,51 | 0,31% | 1.224.838,00 |
| 18.07.2025 | 22,70 | 22,70 | 22,39 | 22,44 | -0,71% | 1.175.622,00 |
| 17.07.2025 | 22,43 | 22,68 | 22,33 | 22,60 | 1,12% | 1.407.377,00 |
| 16.07.2025 | 22,30 | 22,49 | 22,04 | 22,35 | 0,81% | 1.532.402,00 |
| 15.07.2025 | 22,60 | 22,70 | 22,10 | 22,17 | -2,16% | 1.722.533,00 |
| 14.07.2025 | 22,48 | 22,67 | 22,43 | 22,66 | 0,62% | 1.144.505,00 |
| 11.07.2025 | 22,36 | 22,62 | 22,16 | 22,52 | 0,13% | 1.291.954,00 |
| 10.07.2025 | 22,27 | 22,69 | 22,21 | 22,49 | 1,22% | 1.874.970,00 |
| 09.07.2025 | 22,31 | 22,37 | 22,20 | 22,22 | -1,11% | 1.061.629,00 |
| 08.07.2025 | 22,50 | 22,72 | 22,44 | 22,47 | -0,79% | 1.441.758,00 |
| 07.07.2025 | 23,01 | 23,16 | 22,56 | 22,65 | -1,82% | 1.653.716,00 |
| 03.07.2025 | 23,10 | 23,14 | 22,83 | 23,07 | 0,96% | 1.209.939,00 |
| 02.07.2025 | 22,66 | 22,87 | 22,50 | 22,85 | 0,79% | 1.611.460,00 |