23,230$
-2,23%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 23,84 | 23,93 | 23,12 | 23,23 | -2,23% | 1.433.566,00 |
| 28.01.2025 | 24,12 | 24,36 | 23,71 | 23,76 | -1,90% | 3.571.451,00 |
| 27.01.2025 | 23,95 | 24,54 | 23,37 | 24,22 | 1,72% | 1.568.152,00 |
| 24.01.2025 | 23,50 | 23,84 | 23,48 | 23,81 | 0,68% | 1.609.148,00 |
| 23.01.2025 | 22,92 | 23,72 | 22,92 | 23,65 | 2,65% | 2.276.256,00 |
| 22.01.2025 | 23,33 | 23,33 | 22,99 | 23,04 | -2,04% | 1.908.134,00 |
| 21.01.2025 | 23,40 | 23,62 | 23,32 | 23,52 | 0,90% | 1.939.931,00 |
| 17.01.2025 | 23,37 | 23,64 | 23,23 | 23,31 | 0,30% | 2.349.386,00 |
| 16.01.2025 | 22,75 | 23,28 | 22,70 | 23,24 | 1,93% | 2.252.298,00 |
| 15.01.2025 | 23,42 | 23,42 | 22,75 | 22,80 | 0,00% | 1.423.197,00 |
| 14.01.2025 | 22,75 | 22,93 | 22,54 | 22,80 | 0,40% | 2.488.172,00 |
| 13.01.2025 | 22,51 | 22,73 | 22,39 | 22,71 | 0,31% | 1.486.770,00 |
| 10.01.2025 | 23,17 | 23,31 | 22,55 | 22,64 | -4,83% | 2.321.300,00 |
| 08.01.2025 | 23,76 | 23,98 | 23,65 | 23,79 | -0,25% | 2.209.234,00 |
| 07.01.2025 | 24,58 | 24,69 | 23,75 | 23,85 | -2,57% | 2.132.605,00 |
| 06.01.2025 | 25,00 | 25,03 | 24,43 | 24,48 | -2,28% | 1.097.642,00 |
| 03.01.2025 | 24,86 | 25,05 | 24,71 | 25,05 | 1,29% | 1.077.463,00 |
| 02.01.2025 | 24,96 | 25,17 | 24,63 | 24,73 | -2,02% | 1.032.881,00 |
| 31.12.2024 | 25,17 | 25,40 | 25,03 | 25,24 | 1,08% | 1.201.726,00 |
| 30.12.2024 | 24,85 | 25,04 | 24,65 | 24,97 | -0,32% | 937.999,00 |
| 27.12.2024 | 25,20 | 25,37 | 24,93 | 25,05 | -0,99% | 1.452.036,00 |
| 26.12.2024 | 25,05 | 25,35 | 25,05 | 25,30 | 0,04% | 750.630,00 |
| 24.12.2024 | 25,07 | 25,31 | 24,90 | 25,29 | 0,32% | 728.223,00 |
| 23.12.2024 | 24,91 | 25,22 | 24,77 | 25,21 | 0,36% | 1.419.887,00 |
| 20.12.2024 | 24,54 | 25,27 | 24,50 | 25,12 | 2,57% | 4.075.855,00 |
| 19.12.2024 | 25,17 | 25,24 | 24,45 | 24,49 | -2,00% | 1.751.577,00 |
| 18.12.2024 | 25,95 | 26,22 | 24,99 | 24,99 | -3,85% | 2.018.786,00 |
| 17.12.2024 | 26,02 | 26,24 | 25,89 | 25,99 | -0,57% | 1.966.428,00 |
| 16.12.2024 | 26,11 | 26,74 | 26,11 | 26,14 | -0,53% | 2.310.210,00 |
| 13.12.2024 | 26,15 | 26,30 | 25,96 | 26,28 | 0,00% | 1.256.667,00 |
| 12.12.2024 | 26,08 | 26,73 | 26,08 | 26,28 | 0,08% | 1.101.956,00 |
| 11.12.2024 | 26,46 | 26,61 | 26,12 | 26,26 | -0,94% | 1.424.540,00 |
| 10.12.2024 | 26,81 | 26,81 | 26,37 | 26,51 | -1,30% | 1.681.316,00 |
| 09.12.2024 | 26,97 | 27,04 | 26,81 | 26,86 | -0,37% | 1.155.359,00 |
| 06.12.2024 | 26,97 | 27,01 | 26,72 | 26,96 | 0,45% | 928.771,00 |
| 05.12.2024 | 26,96 | 26,96 | 26,55 | 26,84 | -0,37% | 1.143.671,00 |
| 04.12.2024 | 26,96 | 27,03 | 26,82 | 26,94 | 0,15% | 1.360.587,00 |
| 03.12.2024 | 27,15 | 27,20 | 26,86 | 26,90 | -0,85% | 1.518.985,00 |
| 02.12.2024 | 27,50 | 27,58 | 27,01 | 27,13 | -1,60% | 1.260.312,00 |
| 29.11.2024 | 27,89 | 27,96 | 27,55 | 27,57 | -1,01% | 941.815,00 |
| 27.11.2024 | 27,94 | 28,24 | 27,80 | 27,85 | 0,18% | 1.246.488,00 |
| 26.11.2024 | 27,32 | 27,82 | 27,30 | 27,80 | 1,24% | 1.530.028,00 |
| 25.11.2024 | 27,55 | 27,66 | 27,39 | 27,46 | 0,22% | 1.401.439,00 |
| 22.11.2024 | 27,34 | 27,45 | 27,19 | 27,40 | 0,88% | 1.327.288,00 |
| 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 |