48,190$
-4,59%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,62 | 49,62 | 48,05 | 48,19 | -4,59% | 397.939,00 |
| 05.03.2026 | 49,68 | 50,61 | 48,92 | 50,51 | 0,32% | 367.212,00 |
| 04.03.2026 | 49,36 | 50,51 | 49,02 | 50,35 | 3,39% | 469.943,00 |
| 03.03.2026 | 47,01 | 48,71 | 46,30 | 48,70 | 2,23% | 423.409,00 |
| 02.03.2026 | 45,13 | 47,68 | 44,49 | 47,64 | 3,54% | 490.693,00 |
| 27.02.2026 | 47,51 | 47,53 | 42,12 | 46,01 | -3,06% | 1.446.387,00 |
| 26.02.2026 | 55,02 | 55,93 | 46,53 | 47,46 | -19,44% | 1.300.830,00 |
| 25.02.2026 | 62,71 | 63,14 | 58,19 | 58,91 | -6,21% | 505.697,00 |
| 24.02.2026 | 61,98 | 63,06 | 61,36 | 62,81 | -0,71% | 252.060,00 |
| 20.02.2026 | 64,86 | 65,00 | 63,20 | 63,26 | -2,41% | 229.457,00 |
| 19.02.2026 | 64,00 | 64,93 | 63,99 | 64,82 | 0,11% | 198.385,00 |
| 18.02.2026 | 63,00 | 65,00 | 62,98 | 64,75 | 4,00% | 271.267,00 |
| 17.02.2026 | 62,18 | 62,79 | 61,30 | 62,26 | 0,65% | 177.502,00 |
| 13.02.2026 | 61,58 | 62,45 | 60,54 | 61,86 | 0,80% | 192.209,00 |
| 12.02.2026 | 62,41 | 62,78 | 60,45 | 61,37 | -0,16% | 309.359,00 |
| 11.02.2026 | 63,85 | 64,09 | 60,93 | 61,47 | -3,67% | 162.890,00 |
| 10.02.2026 | 62,87 | 64,66 | 62,87 | 63,81 | 1,62% | 187.170,00 |
| 09.02.2026 | 63,50 | 63,50 | 62,36 | 62,79 | -0,70% | 159.064,00 |
| 06.02.2026 | 63,17 | 63,76 | 62,31 | 63,23 | 0,59% | 164.496,00 |
| 05.02.2026 | 65,00 | 66,27 | 62,43 | 62,86 | -2,56% | 260.041,00 |
| 04.02.2026 | 61,08 | 64,63 | 61,05 | 64,51 | 6,21% | 250.027,00 |
| 03.02.2026 | 62,60 | 63,62 | 60,45 | 60,74 | -2,82% | 251.714,00 |
| 02.02.2026 | 63,22 | 64,08 | 62,34 | 62,50 | -0,62% | 241.697,00 |
| 30.01.2026 | 64,02 | 64,10 | 61,33 | 62,89 | -2,68% | 330.109,00 |
| 29.01.2026 | 64,29 | 64,90 | 63,45 | 64,62 | 0,62% | 206.770,00 |
| 28.01.2026 | 63,75 | 65,16 | 63,75 | 64,22 | 0,94% | 276.040,00 |
| 27.01.2026 | 63,91 | 64,27 | 63,36 | 63,62 | -1,30% | 131.146,00 |
| 26.01.2026 | 63,97 | 64,67 | 62,95 | 64,46 | -1,03% | 205.177,00 |
| 22.01.2026 | 64,44 | 65,82 | 64,15 | 65,13 | 1,54% | 217.651,00 |
| 21.01.2026 | 63,40 | 64,82 | 63,17 | 64,14 | 1,12% | 156.120,00 |
| 20.01.2026 | 64,01 | 64,11 | 62,74 | 63,43 | -2,94% | 185.576,00 |
| 16.01.2026 | 65,27 | 66,47 | 65,11 | 65,35 | -0,88% | 193.056,00 |
| 15.01.2026 | 64,39 | 66,10 | 63,83 | 65,93 | 2,01% | 196.572,00 |
| 14.01.2026 | 63,37 | 64,91 | 62,56 | 64,63 | 2,51% | 170.231,00 |
| 13.01.2026 | 64,69 | 64,69 | 62,81 | 63,05 | -1,61% | 163.896,00 |
| 12.01.2026 | 64,31 | 64,94 | 63,19 | 64,08 | -1,42% | 189.772,00 |
| 09.01.2026 | 63,22 | 65,45 | 62,88 | 65,00 | 4,23% | 306.394,00 |
| 08.01.2026 | 60,60 | 62,81 | 60,15 | 62,36 | 2,72% | 217.797,00 |
| 07.01.2026 | 61,07 | 61,36 | 59,76 | 60,71 | 0,03% | 240.958,00 |
| 06.01.2026 | 59,48 | 60,75 | 58,96 | 60,69 | 1,61% | 282.769,00 |
| 05.01.2026 | 59,08 | 60,18 | 58,60 | 59,73 | 1,72% | 247.945,00 |
| 02.01.2026 | 60,36 | 60,42 | 58,63 | 58,72 | -2,38% | 261.095,00 |
| 31.12.2025 | 60,58 | 60,77 | 59,83 | 60,15 | -1,07% | 160.326,00 |
| 30.12.2025 | 60,62 | 61,08 | 60,62 | 60,80 | 0,12% | 171.794,00 |
| 29.12.2025 | 61,00 | 61,55 | 60,38 | 60,73 | -0,39% | 221.762,00 |
| 26.12.2025 | 61,00 | 61,00 | 60,17 | 60,97 | 0,10% | 214.370,00 |
| 24.12.2025 | 60,40 | 61,24 | 60,40 | 60,91 | 0,35% | 92.013,00 |
| 23.12.2025 | 61,39 | 61,50 | 60,27 | 60,70 | -1,36% | 292.369,00 |
| 22.12.2025 | 60,43 | 61,78 | 60,30 | 61,54 | 2,06% | 489.016,00 |
| 19.12.2025 | 61,47 | 62,39 | 60,17 | 60,30 | -2,16% | 652.106,00 |
| 18.12.2025 | 60,95 | 62,56 | 60,95 | 61,63 | 0,31% | 365.523,00 |
| 17.12.2025 | 62,31 | 63,53 | 60,05 | 61,44 | -1,55% | 311.607,00 |
| 16.12.2025 | 62,83 | 63,11 | 62,18 | 62,41 | 0,14% | 319.782,00 |
| 15.12.2025 | 62,71 | 63,06 | 61,95 | 62,32 | -0,42% | 340.917,00 |
| 12.12.2025 | 63,85 | 63,96 | 62,44 | 62,58 | -1,51% | 243.866,00 |
| 11.12.2025 | 64,32 | 64,62 | 63,34 | 63,54 | 0,21% | 264.407,00 |
| 10.12.2025 | 63,79 | 63,88 | 61,50 | 63,41 | 1,72% | 478.352,00 |
| 09.12.2025 | 62,96 | 64,91 | 61,84 | 62,34 | -0,91% | 220.602,00 |
| 08.12.2025 | 63,92 | 64,10 | 62,38 | 62,91 | -0,51% | 371.112,00 |
| 05.12.2025 | 63,86 | 64,67 | 62,82 | 63,23 | -1,08% | 266.701,00 |
| 04.12.2025 | 63,86 | 64,27 | 63,51 | 63,92 | -0,68% | 250.867,00 |
| 03.12.2025 | 63,52 | 64,61 | 63,50 | 64,36 | 1,63% | 254.169,00 |
| 02.12.2025 | 64,17 | 65,27 | 63,31 | 63,33 | -1,68% | 227.854,00 |
| 01.12.2025 | 63,96 | 64,60 | 63,46 | 64,41 | -0,36% | 255.201,00 |
| 28.11.2025 | 65,34 | 65,68 | 64,25 | 64,64 | -0,71% | 93.426,00 |
| 26.11.2025 | 63,90 | 66,00 | 63,65 | 65,10 | 1,32% | 392.044,00 |
| 25.11.2025 | 61,64 | 64,94 | 61,32 | 64,25 | 5,24% | 420.254,00 |
| 24.11.2025 | 60,81 | 61,95 | 60,78 | 61,05 | -0,36% | 364.895,00 |
| 20.11.2025 | 63,00 | 64,00 | 60,84 | 61,27 | -1,68% | 297.798,00 |
| 19.11.2025 | 61,99 | 63,25 | 61,99 | 62,32 | 0,83% | 246.053,00 |
| 18.11.2025 | 61,90 | 62,94 | 61,25 | 61,81 | -0,63% | 224.739,00 |
| 17.11.2025 | 64,75 | 65,25 | 62,12 | 62,20 | -5,20% | 195.777,00 |
| 13.11.2025 | 65,88 | 67,57 | 65,39 | 65,61 | -1,75% | 205.731,00 |
| 12.11.2025 | 68,85 | 69,19 | 66,38 | 66,78 | -1,59% | 252.517,00 |
| 11.11.2025 | 66,95 | 68,45 | 66,12 | 67,86 | 2,38% | 362.340,00 |
| 10.11.2025 | 69,40 | 70,36 | 66,13 | 66,28 | -4,45% | 451.487,00 |
| 07.11.2025 | 70,41 | 72,61 | 68,86 | 69,37 | -2,42% | 416.799,00 |
| 06.11.2025 | 74,07 | 75,50 | 70,72 | 71,09 | -11,12% | 504.381,00 |
| 05.11.2025 | 80,03 | 81,11 | 78,92 | 79,98 | -0,31% | 193.994,00 |
| 04.11.2025 | 79,25 | 80,60 | 79,25 | 80,23 | -0,09% | 144.185,00 |
| 03.11.2025 | 79,29 | 80,30 | 78,05 | 80,30 | 0,48% | 208.583,00 |
| 31.10.2025 | 79,60 | 79,95 | 77,81 | 79,92 | -0,15% | 212.580,00 |
| 30.10.2025 | 79,09 | 80,80 | 79,09 | 80,04 | 0,38% | 161.054,00 |
| 29.10.2025 | 83,00 | 83,59 | 78,89 | 79,74 | -4,25% | 293.876,00 |
| 28.10.2025 | 84,62 | 85,27 | 82,71 | 83,28 | -2,44% | 105.320,00 |
| 27.10.2025 | 85,59 | 86,32 | 83,93 | 85,36 | -0,47% | 87.825,00 |
| 24.10.2025 | 88,89 | 90,00 | 85,73 | 85,76 | -0,86% | 175.642,00 |
| 23.10.2025 | 84,92 | 86,82 | 84,13 | 86,50 | 2,56% | 200.104,00 |
| 22.10.2025 | 83,20 | 85,43 | 83,20 | 84,34 | 1,35% | 126.109,00 |
| 21.10.2025 | 82,51 | 84,30 | 82,50 | 83,22 | 0,63% | 68.600,00 |
| 20.10.2025 | 82,00 | 82,99 | 81,74 | 82,70 | 1,77% | 71.075,00 |
| 17.10.2025 | 80,80 | 82,53 | 79,75 | 81,26 | 0,68% | 132.907,00 |
| 16.10.2025 | 84,69 | 84,69 | 80,50 | 80,71 | -4,29% | 210.021,00 |
| 15.10.2025 | 83,94 | 84,55 | 83,29 | 84,33 | 1,64% | 145.870,00 |
| 14.10.2025 | 80,42 | 83,95 | 80,25 | 82,97 | 1,83% | 175.194,00 |
| 13.10.2025 | 81,98 | 82,20 | 80,46 | 81,48 | -0,06% | 145.775,00 |
| 10.10.2025 | 81,11 | 82,41 | 80,56 | 81,53 | 1,20% | 217.475,00 |
| 09.10.2025 | 79,80 | 80,73 | 79,30 | 80,56 | 1,27% | 114.144,00 |
| 08.10.2025 | 81,51 | 81,51 | 79,36 | 79,55 | -1,09% | 106.974,00 |
| 07.10.2025 | 81,30 | 82,16 | 80,20 | 80,43 | -0,67% | 141.392,00 |