27,160$
-0,73%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 27,22 | 27,23 | 27,03 | 27,16 | -0,73% | 907.115,00 |
| 19.11.2024 | 27,03 | 27,37 | 26,73 | 27,36 | 1,56% | 1.182.684,00 |
| 18.11.2024 | 26,62 | 26,97 | 26,47 | 26,94 | 0,94% | 917.184,00 |
| 15.11.2024 | 26,84 | 27,01 | 26,51 | 26,69 | -0,56% | 1.862.030,00 |
| 14.11.2024 | 27,23 | 27,30 | 26,76 | 26,84 | -1,58% | 1.068.540,00 |
| 13.11.2024 | 27,20 | 27,48 | 27,15 | 27,27 | 0,07% | 1.036.961,00 |
| 12.11.2024 | 27,58 | 27,68 | 27,18 | 27,25 | -0,73% | 1.001.584,00 |
| 11.11.2024 | 27,44 | 27,69 | 27,34 | 27,45 | 0,00% | 1.308.658,00 |
| 08.11.2024 | 27,32 | 27,57 | 27,15 | 27,45 | 1,22% | 1.546.241,00 |
| 07.11.2024 | 26,97 | 27,37 | 26,84 | 27,12 | 0,26% | 1.584.494,00 |
| 06.11.2024 | 27,44 | 27,94 | 26,46 | 27,05 | 0,67% | 3.792.453,00 |
| 05.11.2024 | 26,43 | 26,97 | 26,34 | 26,87 | 1,36% | 1.821.676,00 |
| 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 |