83,090$
-2,30%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 83,45 | 83,93 | 83,01 | 83,09 | -2,30% | 141.523,00 |
| 29.08.2025 | 86,10 | 86,57 | 84,39 | 85,05 | -1,09% | 181.248,00 |
| 28.08.2025 | 86,99 | 87,21 | 85,12 | 85,99 | -1,01% | 171.949,00 |
| 27.08.2025 | 85,01 | 87,01 | 85,00 | 86,87 | 1,58% | 213.114,00 |
| 26.08.2025 | 86,60 | 86,93 | 85,37 | 85,52 | -1,26% | 318.677,00 |
| 25.08.2025 | 86,43 | 87,04 | 86,06 | 86,61 | -0,24% | 209.695,00 |
| 22.08.2025 | 82,72 | 87,77 | 82,70 | 86,82 | 5,57% | 301.099,00 |
| 21.08.2025 | 82,32 | 83,41 | 81,99 | 82,24 | -2,42% | 133.834,00 |
| 20.08.2025 | 85,80 | 86,04 | 84,00 | 84,28 | -1,75% | 237.609,00 |
| 19.08.2025 | 84,52 | 86,35 | 84,10 | 85,78 | 2,05% | 150.719,00 |
| 18.08.2025 | 83,23 | 84,32 | 82,93 | 84,06 | 0,84% | 182.453,00 |
| 15.08.2025 | 84,50 | 84,67 | 83,03 | 83,36 | -1,13% | 173.645,00 |
| 14.08.2025 | 83,63 | 84,73 | 83,22 | 84,31 | -0,35% | 211.889,00 |
| 13.08.2025 | 84,50 | 84,84 | 83,11 | 84,61 | 1,61% | 289.476,00 |
| 12.08.2025 | 78,32 | 83,46 | 78,32 | 83,27 | 6,40% | 268.731,00 |
| 11.08.2025 | 80,03 | 80,95 | 78,26 | 78,26 | -3,13% | 286.540,00 |
| 08.08.2025 | 80,36 | 82,38 | 79,74 | 80,79 | 1,10% | 317.408,00 |
| 07.08.2025 | 77,17 | 80,49 | 75,51 | 79,91 | 5,87% | 611.765,00 |
| 06.08.2025 | 76,16 | 76,57 | 74,15 | 75,48 | -0,87% | 260.821,00 |
| 05.08.2025 | 75,73 | 76,29 | 74,55 | 76,14 | 0,65% | 333.326,00 |
| 04.08.2025 | 74,61 | 75,81 | 74,44 | 75,65 | 1,60% | 223.373,00 |
| 01.08.2025 | 73,00 | 74,90 | 73,00 | 74,46 | -0,73% | 329.629,00 |
| 31.07.2025 | 75,00 | 76,20 | 74,30 | 75,01 | -0,79% | 365.688,00 |
| 30.07.2025 | 76,29 | 77,57 | 75,53 | 75,61 | -1,03% | 303.356,00 |
| 29.07.2025 | 76,50 | 77,65 | 75,79 | 76,40 | 0,16% | 315.017,00 |
| 28.07.2025 | 75,70 | 76,77 | 75,68 | 76,28 | -0,14% | 221.049,00 |
| 25.07.2025 | 76,69 | 77,24 | 75,24 | 76,39 | 0,61% | 159.733,00 |
| 24.07.2025 | 75,63 | 77,13 | 75,55 | 75,93 | 0,03% | 191.915,00 |
| 23.07.2025 | 76,34 | 76,54 | 74,95 | 75,91 | 0,38% | 213.227,00 |
| 22.07.2025 | 73,10 | 75,66 | 73,10 | 75,62 | 3,73% | 215.364,00 |
| 21.07.2025 | 72,49 | 73,96 | 72,43 | 72,90 | 1,17% | 244.444,00 |
| 18.07.2025 | 74,26 | 74,26 | 71,84 | 72,06 | -2,25% | 267.662,00 |
| 17.07.2025 | 75,05 | 75,50 | 73,63 | 73,72 | -0,85% | 231.130,00 |
| 16.07.2025 | 73,79 | 74,77 | 72,70 | 74,35 | 1,29% | 218.127,00 |
| 15.07.2025 | 77,45 | 77,45 | 73,39 | 73,40 | -3,88% | 269.300,00 |
| 14.07.2025 | 75,60 | 76,42 | 75,33 | 76,36 | 0,86% | 183.675,00 |
| 11.07.2025 | 74,89 | 76,19 | 74,57 | 75,71 | -0,50% | 280.239,00 |
| 10.07.2025 | 74,41 | 76,89 | 74,00 | 76,09 | 2,11% | 391.671,00 |
| 09.07.2025 | 72,68 | 74,53 | 72,46 | 74,52 | 2,52% | 332.813,00 |
| 08.07.2025 | 72,21 | 74,27 | 72,21 | 72,69 | 0,80% | 295.062,00 |
| 07.07.2025 | 74,54 | 75,01 | 71,81 | 72,11 | -4,31% | 306.153,00 |
| 03.07.2025 | 74,55 | 75,47 | 74,16 | 75,36 | 1,80% | 213.001,00 |
| 02.07.2025 | 73,25 | 74,48 | 72,59 | 74,03 | 2,36% | 290.826,00 |
| 01.07.2025 | 69,47 | 73,32 | 69,38 | 72,32 | 2,61% | 436.065,00 |
| 30.06.2025 | 70,78 | 71,05 | 69,70 | 70,48 | -0,07% | 306.828,00 |
| 27.06.2025 | 70,56 | 71,18 | 69,99 | 70,53 | 0,30% | 694.098,00 |
| 26.06.2025 | 69,25 | 70,46 | 68,71 | 70,32 | 1,88% | 149.619,00 |
| 25.06.2025 | 70,02 | 70,02 | 68,78 | 69,02 | -1,41% | 189.775,00 |
| 24.06.2025 | 70,06 | 71,01 | 69,90 | 70,01 | 0,55% | 169.379,00 |
| 23.06.2025 | 66,82 | 69,65 | 66,31 | 69,63 | 4,19% | 247.144,00 |
| 20.06.2025 | 66,74 | 67,51 | 66,40 | 66,83 | -0,12% | 423.854,00 |
| 18.06.2025 | 65,80 | 67,56 | 65,75 | 66,91 | 1,38% | 358.811,00 |
| 17.06.2025 | 67,79 | 67,94 | 65,92 | 66,00 | -3,04% | 334.347,00 |
| 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 |