22,430$
-0,09%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.04.2025 | 21,77 | 21,93 | 21,59 | 21,86 | 0,09% | 2.957.948,00 |
| 25.04.2025 | 21,70 | 21,86 | 21,53 | 21,84 | -0,18% | 1.469.044,00 |
| 24.04.2025 | 21,84 | 21,98 | 21,54 | 21,88 | 0,18% | 2.068.852,00 |
| 23.04.2025 | 21,81 | 22,16 | 21,73 | 21,84 | 1,16% | 2.944.877,00 |
| 22.04.2025 | 21,41 | 21,80 | 21,30 | 21,59 | 1,98% | 1.788.524,00 |
| 21.04.2025 | 21,11 | 21,32 | 20,96 | 21,17 | -0,89% | 2.493.610,00 |
| 17.04.2025 | 21,16 | 21,67 | 20,92 | 21,36 | 1,52% | 2.202.802,00 |
| 16.04.2025 | 20,91 | 21,22 | 20,78 | 21,04 | 1,20% | 1.732.673,00 |
| 15.04.2025 | 20,61 | 20,90 | 20,53 | 20,79 | 0,97% | 1.897.721,00 |
| 14.04.2025 | 20,77 | 20,81 | 20,29 | 20,59 | 0,49% | 2.219.477,00 |
| 11.04.2025 | 20,19 | 20,54 | 19,61 | 20,49 | 1,09% | 1.852.865,00 |
| 10.04.2025 | 20,12 | 20,55 | 19,81 | 20,27 | -1,65% | 2.562.603,00 |
| 09.04.2025 | 18,91 | 20,89 | 18,52 | 20,61 | 5,53% | 4.132.701,00 |
| 08.04.2025 | 20,86 | 20,91 | 19,28 | 19,53 | -3,36% | 3.622.577,00 |
| 07.04.2025 | 20,20 | 21,24 | 19,76 | 20,21 | -2,84% | 3.668.497,00 |
| 04.04.2025 | 21,24 | 21,37 | 20,78 | 20,80 | -3,70% | 2.816.475,00 |
| 03.04.2025 | 22,81 | 22,81 | 21,40 | 21,60 | -5,51% | 2.300.681,00 |
| 02.04.2025 | 22,35 | 22,91 | 22,31 | 22,86 | 1,78% | 1.056.303,00 |
| 01.04.2025 | 22,46 | 22,60 | 22,14 | 22,46 | 0,40% | 1.391.298,00 |
| 31.03.2025 | 22,18 | 22,53 | 22,12 | 22,37 | 0,45% | 2.273.662,00 |
| 28.03.2025 | 22,72 | 22,72 | 22,04 | 22,27 | -1,42% | 1.349.102,00 |
| 27.03.2025 | 22,60 | 22,94 | 22,46 | 22,59 | -0,31% | 1.550.839,00 |
| 26.03.2025 | 22,55 | 22,72 | 22,49 | 22,66 | 0,62% | 1.225.237,00 |
| 25.03.2025 | 22,60 | 22,68 | 22,33 | 22,52 | -0,88% | 1.658.443,00 |
| 24.03.2025 | 22,28 | 22,75 | 22,19 | 22,72 | 2,85% | 1.244.236,00 |
| 21.03.2025 | 22,12 | 22,20 | 21,73 | 22,09 | -1,43% | 2.791.714,00 |
| 20.03.2025 | 22,19 | 22,57 | 22,17 | 22,41 | 0,00% | 1.597.720,00 |
| 19.03.2025 | 22,01 | 22,47 | 21,86 | 22,41 | 1,49% | 1.899.148,00 |
| 18.03.2025 | 21,97 | 22,42 | 21,97 | 22,08 | -0,32% | 1.587.570,00 |
| 17.03.2025 | 21,83 | 22,17 | 21,66 | 22,15 | 1,84% | 1.223.785,00 |
| 14.03.2025 | 21,41 | 21,79 | 21,14 | 21,75 | 2,40% | 2.474.274,00 |
| 13.03.2025 | 21,81 | 22,02 | 21,22 | 21,24 | -3,01% | 1.592.924,00 |
| 12.03.2025 | 22,03 | 22,05 | 21,77 | 21,90 | -0,59% | 1.109.129,00 |
| 11.03.2025 | 22,52 | 22,57 | 21,78 | 22,03 | -1,48% | 1.823.374,00 |
| 10.03.2025 | 22,39 | 22,62 | 22,19 | 22,36 | -0,22% | 2.730.226,00 |
| 07.03.2025 | 22,22 | 22,63 | 22,20 | 22,41 | 0,67% | 1.585.568,00 |
| 06.03.2025 | 22,49 | 22,57 | 22,19 | 22,26 | -1,94% | 2.051.870,00 |
| 05.03.2025 | 22,69 | 22,87 | 22,38 | 22,70 | -0,31% | 1.455.092,00 |
| 04.03.2025 | 23,17 | 23,30 | 22,76 | 22,77 | -2,36% | 2.174.828,00 |
| 03.03.2025 | 22,96 | 23,59 | 22,85 | 23,32 | 1,70% | 2.680.839,00 |
| 28.02.2025 | 22,44 | 23,01 | 22,29 | 22,93 | 3,47% | 3.596.791,00 |
| 27.02.2025 | 22,14 | 22,53 | 22,05 | 22,16 | -0,18% | 1.601.500,00 |
| 26.02.2025 | 22,35 | 22,45 | 22,18 | 22,20 | -0,63% | 824.291,00 |
| 25.02.2025 | 21,96 | 22,54 | 21,96 | 22,34 | 1,45% | 1.586.467,00 |
| 24.02.2025 | 21,74 | 22,36 | 21,74 | 22,02 | 0,41% | 1.321.296,00 |
| 21.02.2025 | 22,39 | 22,39 | 21,79 | 21,93 | -1,13% | 1.346.337,00 |
| 20.02.2025 | 22,24 | 22,37 | 22,00 | 22,18 | -0,81% | 1.431.813,00 |
| 19.02.2025 | 22,26 | 22,49 | 22,18 | 22,36 | -0,27% | 1.757.238,00 |
| 18.02.2025 | 22,18 | 22,51 | 22,13 | 22,42 | 0,22% | 1.934.733,00 |
| 14.02.2025 | 23,33 | 23,47 | 22,31 | 22,37 | -3,74% | 3.816.871,00 |
| 13.02.2025 | 22,90 | 23,36 | 22,51 | 23,24 | 1,26% | 5.393.047,00 |
| 12.02.2025 | 22,83 | 23,14 | 22,53 | 22,95 | -3,16% | 3.410.377,00 |
| 11.02.2025 | 23,21 | 23,70 | 23,10 | 23,70 | 2,24% | 2.552.375,00 |
| 10.02.2025 | 23,50 | 23,52 | 23,15 | 23,18 | -1,53% | 1.659.532,00 |
| 07.02.2025 | 23,10 | 23,59 | 23,10 | 23,54 | 1,51% | 1.608.316,00 |
| 06.02.2025 | 23,33 | 23,33 | 23,02 | 23,19 | 0,22% | 1.080.207,00 |
| 05.02.2025 | 22,84 | 23,30 | 22,82 | 23,14 | 1,40% | 1.312.784,00 |
| 04.02.2025 | 22,60 | 22,87 | 22,57 | 22,82 | -0,17% | 1.074.612,00 |
| 03.02.2025 | 22,69 | 23,05 | 22,58 | 22,86 | -1,25% | 2.471.552,00 |
| 31.01.2025 | 23,46 | 23,60 | 23,08 | 23,15 | -1,57% | 1.814.571,00 |
| 30.01.2025 | 23,53 | 23,71 | 23,18 | 23,52 | 1,25% | 2.325.271,00 |
| 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 |