22,180$
-0,22%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.07.2025 | 22,60 | 22,98 | 22,37 | 22,67 | 0,09% | 2.245.188,00 |
| 30.06.2025 | 22,78 | 22,78 | 22,27 | 22,65 | -0,09% | 1.876.308,00 |
| 27.06.2025 | 22,89 | 23,03 | 22,63 | 22,67 | -0,48% | 2.837.318,00 |
| 26.06.2025 | 22,47 | 22,80 | 22,38 | 22,78 | 1,97% | 1.313.537,00 |
| 25.06.2025 | 22,97 | 23,02 | 22,33 | 22,34 | -3,16% | 1.574.830,00 |
| 24.06.2025 | 23,13 | 23,19 | 22,98 | 23,07 | 0,00% | 1.753.052,00 |
| 23.06.2025 | 22,82 | 23,13 | 22,66 | 23,07 | 1,72% | 1.525.934,00 |
| 20.06.2025 | 22,55 | 22,88 | 22,54 | 22,68 | 0,31% | 2.161.087,00 |
| 18.06.2025 | 22,30 | 22,81 | 22,28 | 22,61 | 1,25% | 1.130.841,00 |
| 17.06.2025 | 22,20 | 22,44 | 22,16 | 22,33 | 0,00% | 1.405.451,00 |
| 16.06.2025 | 22,34 | 22,54 | 22,25 | 22,33 | 0,31% | 1.075.583,00 |
| 13.06.2025 | 22,26 | 22,39 | 22,03 | 22,26 | -0,93% | 978.818,00 |
| 12.06.2025 | 22,29 | 22,62 | 22,21 | 22,47 | 0,13% | 903.515,00 |
| 11.06.2025 | 22,92 | 23,00 | 22,39 | 22,44 | -1,71% | 982.275,00 |
| 10.06.2025 | 22,66 | 23,01 | 22,57 | 22,83 | 0,84% | 1.585.951,00 |
| 09.06.2025 | 22,43 | 22,89 | 22,39 | 22,64 | 0,22% | 1.560.261,00 |
| 06.06.2025 | 22,17 | 22,63 | 22,07 | 22,59 | 3,15% | 2.995.238,00 |
| 05.06.2025 | 22,00 | 22,06 | 21,83 | 21,90 | -0,64% | 1.638.934,00 |
| 04.06.2025 | 22,04 | 22,22 | 21,94 | 22,04 | -0,50% | 1.221.517,00 |
| 03.06.2025 | 21,94 | 22,26 | 21,91 | 22,15 | 0,32% | 1.090.061,00 |
| 02.06.2025 | 21,96 | 22,14 | 21,75 | 22,08 | -0,18% | 1.105.574,00 |
| 30.05.2025 | 22,24 | 22,32 | 22,05 | 22,12 | -0,81% | 1.620.995,00 |
| 29.05.2025 | 21,94 | 22,32 | 21,77 | 22,30 | 2,11% | 1.739.564,00 |
| 28.05.2025 | 21,99 | 22,05 | 21,74 | 21,84 | -0,46% | 1.253.586,00 |
| 27.05.2025 | 21,82 | 21,98 | 21,52 | 21,94 | 2,57% | 1.481.474,00 |
| 23.05.2025 | 21,39 | 21,53 | 21,19 | 21,39 | -0,88% | 1.893.829,00 |
| 22.05.2025 | 21,74 | 21,74 | 21,49 | 21,58 | -0,92% | 2.045.715,00 |
| 21.05.2025 | 22,26 | 22,33 | 21,77 | 21,78 | -3,03% | 1.422.462,00 |
| 20.05.2025 | 22,91 | 22,91 | 22,46 | 22,46 | -2,39% | 1.226.903,00 |
| 19.05.2025 | 22,78 | 23,05 | 22,77 | 23,01 | -0,69% | 646.941,00 |
| 16.05.2025 | 22,77 | 23,18 | 22,77 | 23,17 | 1,27% | 1.190.802,00 |
| 15.05.2025 | 22,66 | 22,90 | 22,61 | 22,88 | 1,33% | 885.613,00 |
| 14.05.2025 | 22,61 | 22,79 | 22,38 | 22,58 | -1,44% | 1.498.117,00 |
| 13.05.2025 | 23,30 | 23,30 | 22,76 | 22,91 | -1,67% | 3.135.204,00 |
| 12.05.2025 | 22,99 | 23,39 | 22,94 | 23,30 | 3,88% | 1.712.811,00 |
| 09.05.2025 | 22,40 | 22,56 | 22,32 | 22,43 | -0,09% | 1.755.274,00 |
| 08.05.2025 | 22,48 | 22,54 | 22,03 | 22,45 | 0,36% | 1.779.390,00 |
| 07.05.2025 | 22,25 | 22,46 | 22,20 | 22,37 | 1,04% | 2.360.276,00 |
| 06.05.2025 | 22,09 | 22,24 | 21,84 | 22,14 | -0,05% | 2.141.638,00 |
| 05.05.2025 | 22,25 | 22,40 | 22,11 | 22,15 | -1,56% | 2.565.864,00 |
| 02.05.2025 | 22,25 | 22,54 | 22,19 | 22,50 | 1,95% | 2.431.040,00 |
| 01.05.2025 | 21,53 | 22,30 | 21,47 | 22,07 | 1,94% | 2.785.183,00 |
| 30.04.2025 | 23,02 | 23,14 | 21,07 | 21,65 | 0,46% | 3.409.466,00 |
| 29.04.2025 | 21,75 | 21,84 | 21,32 | 21,55 | -1,42% | 3.199.504,00 |