68,070$
-0,37%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2025 | 68,88 | 69,60 | 67,73 | 68,07 | -0,37% | 469.159,00 |
| 13.06.2025 | 70,04 | 70,04 | 67,97 | 68,32 | -3,58% | 247.133,00 |
| 12.06.2025 | 70,62 | 70,96 | 69,71 | 70,86 | -0,17% | 308.819,00 |
| 11.06.2025 | 71,46 | 71,87 | 70,69 | 70,98 | -0,62% | 196.146,00 |
| 10.06.2025 | 69,99 | 71,90 | 69,71 | 71,42 | 2,35% | 151.853,00 |
| 09.06.2025 | 69,03 | 70,79 | 68,65 | 69,78 | 2,12% | 205.551,00 |
| 06.06.2025 | 68,75 | 68,98 | 67,97 | 68,33 | 1,41% | 112.082,00 |
| 05.06.2025 | 67,51 | 68,50 | 66,83 | 67,38 | -0,62% | 139.339,00 |
| 04.06.2025 | 68,03 | 68,65 | 67,54 | 67,80 | -0,41% | 152.197,00 |
| 03.06.2025 | 66,48 | 68,35 | 66,22 | 68,08 | 1,64% | 182.759,00 |
| 02.06.2025 | 68,08 | 68,37 | 66,60 | 66,98 | -2,20% | 186.974,00 |
| 30.05.2025 | 68,01 | 68,87 | 67,58 | 68,49 | -0,74% | 186.415,00 |
| 29.05.2025 | 68,00 | 69,17 | 67,50 | 69,00 | 1,49% | 164.934,00 |
| 28.05.2025 | 68,82 | 69,10 | 67,87 | 67,99 | -1,31% | 147.655,00 |
| 27.05.2025 | 67,09 | 68,98 | 66,51 | 68,89 | 3,66% | 219.953,00 |
| 23.05.2025 | 65,57 | 67,12 | 65,53 | 66,46 | -0,51% | 176.962,00 |
| 22.05.2025 | 66,66 | 67,04 | 64,48 | 66,80 | -0,55% | 477.735,00 |
| 21.05.2025 | 70,37 | 70,56 | 67,14 | 67,17 | -6,21% | 321.826,00 |
| 20.05.2025 | 72,66 | 72,66 | 71,05 | 71,62 | -1,46% | 200.756,00 |
| 19.05.2025 | 73,12 | 73,23 | 72,19 | 72,68 | -1,56% | 179.328,00 |
| 16.05.2025 | 73,70 | 74,40 | 73,40 | 73,83 | 0,64% | 176.487,00 |
| 15.05.2025 | 73,71 | 74,49 | 72,77 | 73,36 | -0,89% | 129.499,00 |
| 14.05.2025 | 74,96 | 75,40 | 73,92 | 74,02 | -2,45% | 227.719,00 |
| 13.05.2025 | 76,00 | 76,83 | 75,54 | 75,88 | -0,11% | 234.083,00 |
| 12.05.2025 | 73,62 | 75,99 | 72,57 | 75,96 | 7,05% | 310.188,00 |
| 09.05.2025 | 71,64 | 72,35 | 70,40 | 70,96 | -0,87% | 252.011,00 |
| 08.05.2025 | 71,99 | 72,92 | 71,29 | 71,58 | 0,27% | 202.489,00 |
| 07.05.2025 | 71,88 | 72,09 | 70,86 | 71,39 | -0,18% | 227.985,00 |
| 06.05.2025 | 71,76 | 73,21 | 71,00 | 71,52 | -1,45% | 253.877,00 |
| 05.05.2025 | 73,78 | 74,24 | 72,55 | 72,57 | -2,17% | 303.369,00 |
| 02.05.2025 | 74,27 | 75,14 | 73,50 | 74,18 | 0,18% | 185.704,00 |
| 01.05.2025 | 74,00 | 76,64 | 72,55 | 74,05 | -3,25% | 555.401,00 |
| 30.04.2025 | 76,40 | 77,43 | 74,72 | 76,54 | -1,24% | 349.544,00 |
| 29.04.2025 | 76,67 | 77,62 | 75,76 | 77,50 | 1,14% | 151.243,00 |
| 28.04.2025 | 76,00 | 77,11 | 75,75 | 76,63 | 1,07% | 181.985,00 |
| 25.04.2025 | 76,12 | 76,23 | 75,04 | 75,82 | -1,13% | 109.362,00 |
| 24.04.2025 | 75,35 | 76,98 | 74,83 | 76,69 | 1,83% | 132.493,00 |
| 23.04.2025 | 76,50 | 78,33 | 74,78 | 75,31 | 1,21% | 144.602,00 |
| 22.04.2025 | 73,42 | 75,06 | 72,68 | 74,41 | 3,28% | 144.730,00 |
| 21.04.2025 | 73,03 | 73,03 | 71,10 | 72,05 | -2,27% | 185.861,00 |
| 17.04.2025 | 73,03 | 75,00 | 72,68 | 73,72 | 0,10% | 197.964,00 |
| 16.04.2025 | 74,55 | 74,55 | 73,19 | 73,65 | -0,57% | 170.571,00 |
| 15.04.2025 | 75,70 | 76,58 | 73,92 | 74,07 | -1,46% | 185.840,00 |
| 14.04.2025 | 74,55 | 75,76 | 73,85 | 75,17 | 2,50% | 198.312,00 |
| 11.04.2025 | 72,05 | 73,42 | 69,59 | 73,34 | 0,37% | 422.688,00 |
| 10.04.2025 | 76,27 | 76,91 | 72,42 | 73,07 | -7,09% | 297.593,00 |
| 09.04.2025 | 73,66 | 79,73 | 70,67 | 78,65 | 6,51% | 267.033,00 |
| 08.04.2025 | 78,51 | 78,51 | 72,32 | 73,84 | -1,66% | 256.400,00 |
| 07.04.2025 | 75,71 | 79,87 | 73,56 | 75,09 | -3,99% | 343.016,00 |
| 04.04.2025 | 77,06 | 79,79 | 76,12 | 78,21 | -2,38% | 379.714,00 |
| 03.04.2025 | 81,62 | 82,77 | 80,05 | 80,12 | -5,81% | 231.684,00 |
| 02.04.2025 | 82,25 | 85,64 | 82,00 | 85,06 | 2,35% | 179.153,00 |
| 01.04.2025 | 85,34 | 85,55 | 82,75 | 83,11 | -2,64% | 211.399,00 |
| 31.03.2025 | 82,95 | 85,63 | 82,41 | 85,36 | 1,59% | 359.749,00 |
| 28.03.2025 | 85,49 | 85,49 | 83,19 | 84,02 | -1,62% | 155.870,00 |
| 27.03.2025 | 85,34 | 86,55 | 84,68 | 85,40 | -0,61% | 140.742,00 |
| 26.03.2025 | 86,67 | 88,03 | 84,82 | 85,92 | -0,91% | 121.912,00 |
| 25.03.2025 | 87,26 | 87,32 | 86,47 | 86,71 | -1,15% | 134.723,00 |
| 24.03.2025 | 86,92 | 88,41 | 86,92 | 87,72 | 2,21% | 102.579,00 |
| 21.03.2025 | 86,00 | 86,24 | 84,96 | 85,82 | -0,71% | 445.128,00 |
| 20.03.2025 | 85,50 | 88,48 | 84,81 | 86,43 | 0,82% | 197.577,00 |
| 19.03.2025 | 86,00 | 87,04 | 84,69 | 85,73 | -0,64% | 172.381,00 |
| 18.03.2025 | 87,81 | 87,81 | 86,14 | 86,28 | -1,92% | 156.090,00 |
| 17.03.2025 | 87,41 | 88,80 | 86,07 | 87,97 | 0,89% | 253.113,00 |
| 14.03.2025 | 86,46 | 87,48 | 85,46 | 87,19 | 2,65% | 193.828,00 |
| 13.03.2025 | 86,65 | 87,39 | 84,81 | 84,94 | -1,66% | 216.569,00 |
| 12.03.2025 | 87,02 | 87,09 | 85,07 | 86,37 | 0,05% | 182.110,00 |
| 11.03.2025 | 88,05 | 88,05 | 84,77 | 86,33 | -0,17% | 281.928,00 |
| 10.03.2025 | 86,86 | 87,92 | 85,80 | 86,48 | -1,32% | 453.867,00 |
| 07.03.2025 | 86,80 | 88,29 | 85,25 | 87,64 | 1,90% | 435.463,00 |
| 06.03.2025 | 85,31 | 87,04 | 84,03 | 86,01 | 2,23% | 302.850,00 |
| 05.03.2025 | 83,47 | 84,27 | 81,85 | 84,13 | 2,14% | 223.941,00 |
| 04.03.2025 | 82,35 | 83,58 | 81,07 | 82,37 | -1,73% | 242.593,00 |
| 03.03.2025 | 85,98 | 86,31 | 82,82 | 83,82 | -2,16% | 167.487,00 |
| 28.02.2025 | 85,05 | 86,06 | 84,65 | 85,67 | 0,86% | 251.874,00 |
| 27.02.2025 | 84,78 | 86,38 | 84,73 | 84,94 | -0,38% | 146.306,00 |
| 26.02.2025 | 84,50 | 86,26 | 84,25 | 85,26 | 0,21% | 174.176,00 |
| 25.02.2025 | 83,04 | 86,22 | 82,39 | 85,08 | 3,64% | 310.870,00 |
| 24.02.2025 | 83,10 | 83,50 | 81,98 | 82,09 | -1,27% | 217.924,00 |
| 21.02.2025 | 86,68 | 87,06 | 82,97 | 83,15 | -3,31% | 209.523,00 |
| 20.02.2025 | 84,38 | 86,03 | 83,33 | 86,00 | 2,33% | 282.360,00 |
| 19.02.2025 | 84,34 | 85,34 | 83,17 | 84,04 | -1,52% | 245.269,00 |
| 18.02.2025 | 85,64 | 85,89 | 84,29 | 85,34 | -1,27% | 218.589,00 |
| 14.02.2025 | 86,24 | 86,73 | 84,75 | 86,44 | 0,32% | 255.576,00 |
| 13.02.2025 | 90,10 | 90,67 | 84,63 | 86,16 | -5,30% | 418.695,00 |
| 12.02.2025 | 92,01 | 92,57 | 89,91 | 90,98 | -3,09% | 343.013,00 |
| 11.02.2025 | 92,31 | 94,10 | 92,31 | 93,88 | 0,11% | 187.057,00 |
| 10.02.2025 | 94,43 | 94,96 | 93,08 | 93,78 | -0,59% | 264.854,00 |
| 07.02.2025 | 95,44 | 95,82 | 92,83 | 94,34 | -1,45% | 238.156,00 |
| 06.02.2025 | 96,00 | 96,00 | 94,59 | 95,73 | 0,53% | 180.295,00 |
| 05.02.2025 | 94,80 | 95,91 | 94,16 | 95,23 | 0,42% | 189.884,00 |
| 04.02.2025 | 94,20 | 95,14 | 93,29 | 94,83 | 0,69% | 178.241,00 |
| 03.02.2025 | 93,71 | 94,98 | 91,83 | 94,18 | -1,97% | 222.783,00 |
| 31.01.2025 | 96,85 | 97,00 | 95,06 | 96,07 | -0,54% | 289.611,00 |
| 30.01.2025 | 96,27 | 96,99 | 95,16 | 96,59 | 1,40% | 170.313,00 |
| 29.01.2025 | 95,82 | 96,28 | 94,28 | 95,26 | -0,84% | 169.282,00 |
| 28.01.2025 | 94,79 | 96,45 | 94,79 | 96,07 | -0,47% | 115.715,00 |
| 27.01.2025 | 95,00 | 96,83 | 95,00 | 96,52 | 1,49% | 183.578,00 |
| 24.01.2025 | 95,16 | 95,80 | 94,31 | 95,10 | -0,41% | 147.956,00 |
| 23.01.2025 | 94,24 | 95,54 | 94,24 | 95,49 | 0,12% | 133.440,00 |