50,190$
-1,22%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 50,72 | 50,98 | 49,85 | 50,19 | -1,22% | 375.464,00 |
| 28.05.2026 | 50,21 | 51,44 | 50,02 | 50,81 | 0,42% | 192.306,00 |
| 27.05.2026 | 50,19 | 51,24 | 50,19 | 50,60 | 1,04% | 328.849,00 |
| 26.05.2026 | 50,70 | 51,00 | 49,72 | 50,08 | -0,58% | 170.924,00 |
| 22.05.2026 | 50,53 | 51,06 | 49,81 | 50,37 | -0,32% | 250.588,00 |
| 21.05.2026 | 48,48 | 50,59 | 48,26 | 50,53 | 1,61% | 270.297,00 |
| 20.05.2026 | 48,44 | 50,07 | 47,51 | 49,73 | 2,66% | 544.266,00 |
| 19.05.2026 | 50,07 | 50,07 | 48,39 | 48,44 | -3,83% | 449.112,00 |
| 18.05.2026 | 51,37 | 52,35 | 50,31 | 50,37 | -1,43% | 268.883,00 |
| 15.05.2026 | 52,66 | 52,66 | 51,02 | 51,10 | -3,53% | 233.328,00 |
| 14.05.2026 | 54,57 | 55,02 | 52,95 | 52,97 | -1,62% | 296.572,00 |
| 13.05.2026 | 54,70 | 55,01 | 53,60 | 53,84 | -2,43% | 451.789,00 |
| 12.05.2026 | 54,04 | 55,31 | 53,21 | 55,18 | 2,55% | 575.707,00 |
| 11.05.2026 | 54,55 | 54,55 | 51,83 | 53,81 | -1,46% | 393.168,00 |
| 08.05.2026 | 54,22 | 55,51 | 53,78 | 54,61 | -0,40% | 358.213,00 |
| 07.05.2026 | 54,76 | 56,85 | 53,41 | 54,83 | 3,12% | 363.153,00 |
| 06.05.2026 | 51,85 | 54,02 | 51,74 | 53,17 | 3,93% | 390.593,00 |
| 05.05.2026 | 51,00 | 51,81 | 50,02 | 51,16 | 0,59% | 164.984,00 |
| 04.05.2026 | 50,96 | 52,26 | 50,81 | 50,86 | -0,82% | 271.641,00 |
| 01.05.2026 | 50,66 | 51,52 | 50,00 | 51,28 | 1,85% | 185.066,00 |
| 30.04.2026 | 50,51 | 51,36 | 50,30 | 50,35 | -1,22% | 194.920,00 |
| 29.04.2026 | 51,41 | 51,78 | 50,61 | 50,97 | -1,01% | 169.079,00 |
| 28.04.2026 | 51,09 | 51,72 | 50,49 | 51,49 | 1,18% | 258.228,00 |
| 27.04.2026 | 51,41 | 52,44 | 50,78 | 50,89 | -1,01% | 187.147,00 |
| 24.04.2026 | 49,89 | 51,87 | 48,44 | 51,41 | 3,52% | 251.448,00 |
| 23.04.2026 | 50,10 | 50,41 | 49,12 | 49,66 | -0,68% | 212.477,00 |
| 22.04.2026 | 49,95 | 50,54 | 49,42 | 50,00 | 0,70% | 210.789,00 |
| 21.04.2026 | 51,11 | 51,53 | 48,98 | 49,65 | -2,26% | 260.649,00 |
| 20.04.2026 | 49,85 | 51,16 | 49,33 | 50,80 | 1,20% | 301.728,00 |
| 17.04.2026 | 49,99 | 50,85 | 49,98 | 50,20 | 1,89% | 246.008,00 |
| 16.04.2026 | 49,21 | 49,86 | 48,79 | 49,27 | 0,57% | 232.255,00 |
| 15.04.2026 | 48,31 | 49,29 | 48,17 | 48,99 | 1,62% | 222.250,00 |
| 14.04.2026 | 48,04 | 48,73 | 47,72 | 48,21 | 0,75% | 146.783,00 |
| 13.04.2026 | 46,54 | 47,87 | 46,37 | 47,85 | 2,27% | 210.451,00 |
| 10.04.2026 | 46,00 | 46,87 | 45,38 | 46,79 | 2,59% | 167.088,00 |
| 09.04.2026 | 44,77 | 46,12 | 44,50 | 45,61 | 0,75% | 268.566,00 |
| 08.04.2026 | 46,52 | 47,01 | 45,19 | 45,27 | 0,91% | 350.382,00 |
| 07.04.2026 | 44,93 | 45,90 | 44,37 | 44,86 | -0,58% | 318.776,00 |
| 06.04.2026 | 44,46 | 45,42 | 43,90 | 45,12 | 1,53% | 288.554,00 |
| 02.04.2026 | 43,52 | 44,68 | 43,03 | 44,44 | 0,36% | 185.453,00 |
| 01.04.2026 | 44,10 | 45,01 | 43,63 | 44,28 | -0,23% | 249.589,00 |
| 31.03.2026 | 44,00 | 44,86 | 43,10 | 44,38 | 2,05% | 316.557,00 |
| 30.03.2026 | 43,38 | 43,84 | 42,56 | 43,49 | 1,02% | 351.668,00 |
| 27.03.2026 | 44,27 | 45,07 | 42,91 | 43,05 | -4,21% | 289.908,00 |
| 26.03.2026 | 44,83 | 45,58 | 44,38 | 44,94 | -0,29% | 246.773,00 |
| 25.03.2026 | 44,77 | 45,56 | 43,92 | 45,07 | 2,48% | 403.564,00 |
| 24.03.2026 | 44,65 | 44,65 | 43,40 | 43,98 | -1,17% | 475.718,00 |
| 23.03.2026 | 45,12 | 45,84 | 44,19 | 44,50 | 1,55% | 425.128,00 |
| 20.03.2026 | 45,29 | 45,29 | 43,60 | 43,82 | -1,81% | 576.845,00 |
| 19.03.2026 | 44,85 | 45,19 | 43,84 | 44,63 | -0,51% | 347.326,00 |
| 18.03.2026 | 45,72 | 46,46 | 44,72 | 44,86 | -2,20% | 452.099,00 |
| 17.03.2026 | 45,69 | 47,61 | 45,69 | 45,87 | 0,90% | 397.055,00 |
| 16.03.2026 | 45,51 | 46,13 | 44,85 | 45,46 | 1,00% | 541.480,00 |
| 13.03.2026 | 45,89 | 46,66 | 44,69 | 45,01 | -2,66% | 320.225,00 |
| 12.03.2026 | 46,69 | 48,08 | 45,89 | 46,24 | -2,01% | 494.983,00 |
| 11.03.2026 | 47,73 | 48,09 | 45,30 | 47,19 | -0,65% | 713.524,00 |
| 10.03.2026 | 49,02 | 49,03 | 46,06 | 47,50 | -4,85% | 844.062,00 |
| 09.03.2026 | 47,44 | 50,01 | 46,97 | 49,92 | 3,59% | 616.914,00 |
| 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 | 2,53% | 252.060,00 |
| 23.02.2026 | 63,00 | 63,32 | 60,60 | 61,26 | -3,16% | 265.611,00 |
| 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 |