61,920$
-1,65%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 62,19 | 63,00 | 61,72 | 61,92 | -1,65% | 1.235.555,00 |
| 11.03.2025 | 64,80 | 65,46 | 62,89 | 62,96 | -2,37% | 1.786.998,00 |
| 10.03.2025 | 64,84 | 66,10 | 64,03 | 64,49 | -0,43% | 1.811.063,00 |
| 07.03.2025 | 63,90 | 65,44 | 63,90 | 64,77 | 1,27% | 1.410.321,00 |
| 06.03.2025 | 64,65 | 64,87 | 63,42 | 63,96 | -1,68% | 1.206.662,00 |
| 05.03.2025 | 64,20 | 65,10 | 63,78 | 65,05 | 0,92% | 1.636.847,00 |
| 04.03.2025 | 64,70 | 65,45 | 64,44 | 64,46 | -0,42% | 1.446.517,00 |
| 03.03.2025 | 64,32 | 64,87 | 63,83 | 64,73 | 0,81% | 1.294.422,00 |
| 28.02.2025 | 64,40 | 64,60 | 63,25 | 64,21 | 0,00% | 1.632.131,00 |
| 27.02.2025 | 64,28 | 64,68 | 63,73 | 64,21 | -0,17% | 1.301.357,00 |
| 26.02.2025 | 63,63 | 64,42 | 63,57 | 64,32 | 0,00% | 1.685.545,00 |
| 25.02.2025 | 63,00 | 64,63 | 63,00 | 64,32 | 2,53% | 2.017.821,00 |
| 24.02.2025 | 61,63 | 63,17 | 61,44 | 62,73 | 1,77% | 1.167.812,00 |
| 21.02.2025 | 61,09 | 62,07 | 61,09 | 61,64 | 0,72% | 2.359.877,00 |
| 20.02.2025 | 60,39 | 61,22 | 60,30 | 61,20 | 1,29% | 896.015,00 |
| 19.02.2025 | 60,21 | 60,82 | 60,17 | 60,42 | 0,05% | 1.180.927,00 |
| 18.02.2025 | 59,42 | 61,13 | 59,29 | 60,39 | 2,90% | 1.663.943,00 |
| 14.02.2025 | 59,01 | 59,34 | 58,49 | 58,69 | -0,31% | 1.337.566,00 |
| 13.02.2025 | 57,48 | 58,95 | 57,17 | 58,87 | 2,03% | 1.484.038,00 |
| 12.02.2025 | 55,06 | 57,87 | 55,06 | 57,70 | 2,78% | 2.295.815,00 |
| 11.02.2025 | 55,57 | 56,18 | 55,01 | 56,14 | 0,74% | 1.151.299,00 |
| 10.02.2025 | 56,10 | 56,13 | 55,45 | 55,73 | -0,61% | 641.449,00 |
| 07.02.2025 | 56,10 | 56,42 | 55,77 | 56,07 | -0,05% | 638.915,00 |
| 06.02.2025 | 56,14 | 56,28 | 55,54 | 56,10 | 0,27% | 728.655,00 |
| 05.02.2025 | 55,73 | 56,28 | 55,26 | 55,95 | 1,41% | 657.002,00 |
| 04.02.2025 | 55,25 | 55,47 | 54,69 | 55,17 | -0,47% | 666.060,00 |
| 03.02.2025 | 55,05 | 55,87 | 54,69 | 55,43 | -0,86% | 781.450,00 |
| 31.01.2025 | 55,40 | 56,26 | 55,34 | 55,91 | 0,43% | 1.002.206,00 |
| 30.01.2025 | 55,01 | 56,18 | 55,01 | 55,67 | 1,77% | 782.428,00 |
| 29.01.2025 | 55,76 | 55,80 | 54,53 | 54,70 | -1,72% | 642.762,00 |
| 28.01.2025 | 56,58 | 56,87 | 55,54 | 55,66 | -2,30% | 643.873,00 |
| 27.01.2025 | 55,70 | 57,07 | 55,61 | 56,97 | 3,09% | 753.539,00 |
| 24.01.2025 | 54,63 | 55,36 | 54,53 | 55,26 | 0,86% | 797.336,00 |
| 23.01.2025 | 55,15 | 55,30 | 53,93 | 54,79 | -0,67% | 1.218.068,00 |
| 22.01.2025 | 56,66 | 56,67 | 55,03 | 55,16 | -3,01% | 1.064.125,00 |
| 21.01.2025 | 55,97 | 56,97 | 55,82 | 56,87 | 1,94% | 910.806,00 |
| 17.01.2025 | 55,50 | 56,12 | 55,16 | 55,79 | 0,45% | 846.298,00 |
| 16.01.2025 | 54,45 | 55,58 | 54,17 | 55,54 | 2,34% | 547.614,00 |
| 15.01.2025 | 55,48 | 56,17 | 54,27 | 54,27 | 0,07% | 915.506,00 |
| 14.01.2025 | 53,69 | 54,43 | 53,56 | 54,23 | 1,36% | 1.042.029,00 |
| 13.01.2025 | 53,88 | 53,94 | 52,91 | 53,50 | -0,71% | 1.487.372,00 |
| 10.01.2025 | 54,13 | 54,25 | 53,62 | 53,88 | -1,64% | 1.444.732,00 |
| 08.01.2025 | 55,00 | 55,30 | 54,54 | 54,78 | -0,38% | 1.005.353,00 |
| 07.01.2025 | 55,24 | 55,92 | 54,91 | 54,99 | 0,11% | 1.242.096,00 |
| 06.01.2025 | 54,82 | 55,45 | 54,41 | 54,93 | 0,15% | 1.141.088,00 |
| 03.01.2025 | 54,25 | 54,88 | 54,15 | 54,85 | 1,03% | 929.990,00 |
| 02.01.2025 | 54,33 | 54,80 | 53,95 | 54,29 | -0,35% | 1.414.488,00 |
| 31.12.2024 | 53,90 | 54,49 | 53,79 | 54,48 | -0,22% | 1.440.460,00 |
| 30.12.2024 | 54,03 | 54,70 | 53,70 | 54,60 | 0,17% | 1.022.475,00 |
| 27.12.2024 | 54,66 | 55,14 | 54,43 | 54,51 | -0,58% | 973.463,00 |
| 26.12.2024 | 54,81 | 55,43 | 54,62 | 54,83 | -0,45% | 862.978,00 |
| 24.12.2024 | 54,45 | 55,11 | 54,26 | 55,08 | 1,01% | 372.471,00 |
| 23.12.2024 | 54,13 | 54,63 | 53,93 | 54,53 | 0,52% | 921.436,00 |
| 20.12.2024 | 53,65 | 54,97 | 53,62 | 54,25 | 1,52% | 3.177.952,00 |
| 19.12.2024 | 54,26 | 54,99 | 53,41 | 53,44 | -1,42% | 1.632.406,00 |
| 18.12.2024 | 56,27 | 56,42 | 54,19 | 54,21 | -3,81% | 1.440.710,00 |
| 17.12.2024 | 56,23 | 57,13 | 56,10 | 56,36 | -0,63% | 1.304.752,00 |
| 16.12.2024 | 56,89 | 57,40 | 56,65 | 56,72 | -0,53% | 1.315.830,00 |
| 13.12.2024 | 55,74 | 57,04 | 55,71 | 57,02 | 2,09% | 1.203.999,00 |
| 12.12.2024 | 55,48 | 56,41 | 55,34 | 55,85 | 0,56% | 1.365.536,00 |
| 11.12.2024 | 55,90 | 55,93 | 55,17 | 55,54 | -0,52% | 1.232.548,00 |
| 10.12.2024 | 56,60 | 56,60 | 55,46 | 55,83 | -1,20% | 1.119.812,00 |
| 09.12.2024 | 55,82 | 57,14 | 55,80 | 56,51 | 1,09% | 1.093.194,00 |
| 06.12.2024 | 56,45 | 56,49 | 55,67 | 55,90 | 0,05% | 1.051.413,00 |
| 05.12.2024 | 55,74 | 56,02 | 55,33 | 55,87 | 0,23% | 1.247.797,00 |
| 04.12.2024 | 55,65 | 55,97 | 55,41 | 55,74 | -0,13% | 1.332.726,00 |
| 03.12.2024 | 56,06 | 56,31 | 55,47 | 55,81 | -0,37% | 1.158.332,00 |
| 02.12.2024 | 57,00 | 57,04 | 55,76 | 56,02 | -1,82% | 1.045.975,00 |
| 29.11.2024 | 57,55 | 57,99 | 56,95 | 57,06 | -0,78% | 762.723,00 |
| 27.11.2024 | 57,25 | 58,30 | 57,25 | 57,51 | 1,18% | 885.378,00 |
| 26.11.2024 | 57,02 | 57,25 | 56,31 | 56,84 | -1,22% | 938.793,00 |
| 25.11.2024 | 57,10 | 58,03 | 57,05 | 57,54 | 0,77% | 2.138.698,00 |
| 22.11.2024 | 57,10 | 57,55 | 56,85 | 57,10 | 0,90% | 885.842,00 |
| 20.11.2024 | 56,41 | 56,98 | 55,63 | 56,59 | 0,19% | 746.472,00 |
| 19.11.2024 | 56,10 | 56,84 | 55,73 | 56,48 | 0,44% | 846.190,00 |
| 18.11.2024 | 55,55 | 56,28 | 55,39 | 56,23 | 0,82% | 949.532,00 |
| 15.11.2024 | 54,80 | 56,03 | 54,54 | 55,77 | 1,68% | 1.546.614,00 |
| 14.11.2024 | 55,64 | 55,64 | 54,75 | 54,85 | -1,01% | 960.642,00 |
| 13.11.2024 | 55,52 | 56,09 | 55,31 | 55,41 | 0,33% | 747.789,00 |
| 12.11.2024 | 55,51 | 55,93 | 55,12 | 55,23 | -0,90% | 962.801,00 |
| 11.11.2024 | 56,85 | 57,10 | 55,64 | 55,73 | -1,76% | 1.172.830,00 |
| 08.11.2024 | 55,59 | 56,91 | 55,54 | 56,73 | 1,85% | 1.114.892,00 |
| 07.11.2024 | 55,58 | 55,79 | 55,19 | 55,70 | 0,52% | 1.152.180,00 |
| 06.11.2024 | 56,10 | 56,16 | 54,51 | 55,41 | -0,66% | 1.538.818,00 |
| 05.11.2024 | 55,16 | 55,93 | 54,88 | 55,78 | 0,80% | 1.416.889,00 |
| 04.11.2024 | 55,40 | 55,91 | 55,11 | 55,34 | 0,40% | 1.020.150,00 |
| 01.11.2024 | 55,98 | 56,61 | 54,99 | 55,12 | -1,08% | 1.579.241,00 |
| 31.10.2024 | 56,25 | 56,59 | 55,66 | 55,72 | -0,84% | 1.742.784,00 |
| 30.10.2024 | 57,40 | 58,02 | 55,59 | 56,19 | -0,90% | 2.128.420,00 |
| 29.10.2024 | 57,33 | 57,44 | 56,69 | 56,70 | -1,36% | 1.376.218,00 |
| 28.10.2024 | 57,55 | 58,05 | 57,43 | 57,48 | 0,35% | 972.270,00 |
| 25.10.2024 | 58,68 | 58,89 | 57,15 | 57,28 | -2,17% | 974.762,00 |
| 24.10.2024 | 58,98 | 59,40 | 58,51 | 58,55 | -0,81% | 938.339,00 |
| 23.10.2024 | 58,73 | 59,35 | 58,73 | 59,03 | -0,03% | 661.831,00 |
| 22.10.2024 | 58,78 | 59,33 | 58,67 | 59,05 | 0,27% | 850.747,00 |
| 21.10.2024 | 59,89 | 60,20 | 58,83 | 58,89 | -1,87% | 1.130.999,00 |
| 18.10.2024 | 59,42 | 60,04 | 59,12 | 60,01 | 1,20% | 712.583,00 |
| 17.10.2024 | 59,65 | 60,03 | 59,08 | 59,30 | -1,03% | 766.058,00 |
| 16.10.2024 | 59,76 | 60,15 | 59,37 | 59,92 | 0,59% | 1.148.349,00 |
| 15.10.2024 | 59,90 | 60,32 | 58,91 | 59,57 | -0,58% | 1.571.615,00 |