15,190$
-1,04%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,36 | 15,43 | 15,09 | 15,19 | -1,04% | 287.259,00 |
| 26.02.2026 | 15,26 | 15,50 | 15,13 | 15,35 | 0,99% | 294.202,00 |
| 25.02.2026 | 14,97 | 15,20 | 14,85 | 15,20 | 1,27% | 197.511,00 |
| 24.02.2026 | 15,19 | 15,31 | 15,01 | 15,01 | -1,38% | 248.973,00 |
| 20.02.2026 | 14,93 | 15,22 | 14,92 | 15,22 | 1,74% | 399.957,00 |
| 19.02.2026 | 14,82 | 15,00 | 14,76 | 14,96 | 0,74% | 235.669,00 |
| 18.02.2026 | 15,18 | 15,22 | 14,84 | 14,85 | -2,50% | 204.418,00 |
| 17.02.2026 | 15,30 | 15,32 | 15,09 | 15,23 | 0,13% | 132.323,00 |
| 13.02.2026 | 14,96 | 15,29 | 14,95 | 15,21 | 1,40% | 146.125,00 |
| 12.02.2026 | 15,01 | 15,17 | 14,81 | 15,00 | 0,40% | 192.312,00 |
| 11.02.2026 | 15,06 | 15,07 | 14,84 | 14,94 | -0,40% | 134.169,00 |
| 10.02.2026 | 15,09 | 15,10 | 14,99 | 15,00 | 0,00% | 148.171,00 |
| 09.02.2026 | 14,94 | 15,07 | 14,84 | 15,00 | 0,07% | 166.002,00 |
| 06.02.2026 | 14,95 | 15,09 | 14,86 | 14,99 | 0,20% | 207.887,00 |
| 05.02.2026 | 14,72 | 14,99 | 14,72 | 14,96 | 1,77% | 232.645,00 |
| 04.02.2026 | 14,65 | 14,80 | 14,55 | 14,70 | 2,15% | 181.825,00 |
| 03.02.2026 | 14,47 | 14,58 | 14,29 | 14,39 | -0,35% | 167.622,00 |
| 02.02.2026 | 14,28 | 14,52 | 14,24 | 14,44 | 1,40% | 187.755,00 |
| 30.01.2026 | 14,11 | 14,34 | 14,05 | 14,24 | 1,06% | 236.753,00 |
| 29.01.2026 | 13,93 | 14,17 | 13,90 | 14,09 | 1,22% | 198.694,00 |
| 28.01.2026 | 14,37 | 14,37 | 13,88 | 13,92 | -2,32% | 182.356,00 |
| 27.01.2026 | 14,10 | 14,25 | 14,07 | 14,25 | 0,85% | 144.636,00 |
| 26.01.2026 | 14,20 | 14,26 | 14,06 | 14,13 | -0,28% | 164.048,00 |
| 22.01.2026 | 14,30 | 14,50 | 14,17 | 14,17 | -0,63% | 169.391,00 |
| 21.01.2026 | 14,15 | 14,28 | 14,00 | 14,26 | 1,13% | 220.945,00 |
| 20.01.2026 | 14,05 | 14,17 | 13,94 | 14,10 | -0,21% | 192.335,00 |
| 16.01.2026 | 14,03 | 14,15 | 13,91 | 14,13 | 0,21% | 199.804,00 |
| 15.01.2026 | 14,01 | 14,11 | 13,97 | 14,10 | 0,79% | 180.376,00 |
| 14.01.2026 | 13,81 | 13,99 | 13,78 | 13,99 | 1,30% | 153.299,00 |
| 13.01.2026 | 14,00 | 14,01 | 13,78 | 13,81 | -0,58% | 173.184,00 |
| 12.01.2026 | 13,96 | 14,07 | 13,83 | 13,89 | -0,71% | 223.238,00 |
| 09.01.2026 | 14,24 | 14,24 | 13,92 | 13,99 | -1,82% | 230.429,00 |
| 08.01.2026 | 13,98 | 14,35 | 13,98 | 14,25 | 1,35% | 208.968,00 |
| 07.01.2026 | 14,02 | 14,07 | 13,88 | 14,06 | 0,36% | 182.773,00 |
| 06.01.2026 | 13,75 | 14,01 | 13,68 | 14,01 | 2,64% | 285.074,00 |
| 05.01.2026 | 13,76 | 13,76 | 13,60 | 13,65 | -1,16% | 186.153,00 |
| 02.01.2026 | 13,73 | 13,91 | 13,57 | 13,81 | -0,58% | 198.389,00 |
| 31.12.2025 | 13,91 | 13,95 | 13,72 | 13,89 | -0,07% | 233.077,00 |
| 30.12.2025 | 13,93 | 13,95 | 13,83 | 13,90 | 0,00% | 174.916,00 |
| 29.12.2025 | 13,69 | 13,90 | 13,69 | 13,90 | 1,31% | 209.396,00 |
| 26.12.2025 | 13,72 | 13,76 | 13,69 | 13,72 | 0,15% | 125.358,00 |
| 24.12.2025 | 13,63 | 13,78 | 13,58 | 13,70 | 0,51% | 104.778,00 |
| 23.12.2025 | 13,52 | 13,68 | 13,45 | 13,63 | 1,04% | 152.653,00 |
| 22.12.2025 | 13,65 | 13,73 | 13,48 | 13,49 | -0,81% | 182.416,00 |
| 19.12.2025 | 13,69 | 13,74 | 13,60 | 13,60 | -0,44% | 498.402,00 |
| 18.12.2025 | 13,72 | 13,77 | 13,63 | 13,66 | -0,51% | 215.238,00 |
| 17.12.2025 | 13,60 | 13,77 | 13,59 | 13,73 | 0,96% | 178.383,00 |
| 16.12.2025 | 13,66 | 13,68 | 13,54 | 13,60 | 0,00% | 235.393,00 |
| 15.12.2025 | 13,60 | 13,67 | 13,53 | 13,60 | 0,59% | 223.009,00 |
| 12.12.2025 | 13,43 | 13,58 | 13,42 | 13,52 | 0,37% | 194.457,00 |
| 11.12.2025 | 13,50 | 13,60 | 13,43 | 13,47 | 0,07% | 253.096,00 |
| 10.12.2025 | 13,33 | 13,49 | 13,30 | 13,46 | 0,98% | 237.604,00 |
| 09.12.2025 | 13,00 | 13,41 | 13,00 | 13,33 | 1,91% | 153.116,00 |
| 08.12.2025 | 13,18 | 13,25 | 13,08 | 13,08 | -1,06% | 176.164,00 |
| 05.12.2025 | 13,26 | 13,31 | 13,18 | 13,22 | -0,15% | 174.456,00 |
| 04.12.2025 | 13,20 | 13,33 | 13,20 | 13,24 | -0,15% | 197.579,00 |
| 03.12.2025 | 13,21 | 13,33 | 13,17 | 13,26 | 0,45% | 153.755,00 |
| 02.12.2025 | 13,16 | 13,25 | 13,08 | 13,20 | 0,76% | 198.186,00 |
| 01.12.2025 | 13,19 | 13,26 | 13,10 | 13,10 | -1,43% | 197.856,00 |
| 28.11.2025 | 13,36 | 13,39 | 13,28 | 13,29 | -0,60% | 93.640,00 |
| 26.11.2025 | 13,30 | 13,61 | 13,30 | 13,37 | 0,15% | 383.945,00 |
| 25.11.2025 | 13,15 | 13,50 | 13,15 | 13,35 | 1,44% | 250.539,00 |
| 24.11.2025 | 13,27 | 13,41 | 13,16 | 13,16 | -0,30% | 329.988,00 |
| 20.11.2025 | 13,24 | 13,29 | 13,16 | 13,20 | 0,61% | 150.273,00 |
| 19.11.2025 | 13,10 | 13,15 | 12,93 | 13,12 | 0,08% | 229.138,00 |
| 18.11.2025 | 13,14 | 13,33 | 13,09 | 13,11 | -0,38% | 224.666,00 |
| 17.11.2025 | 13,36 | 13,44 | 13,11 | 13,16 | -0,68% | 203.123,00 |
| 13.11.2025 | 13,19 | 13,35 | 13,13 | 13,25 | 0,61% | 228.856,00 |
| 12.11.2025 | 13,36 | 13,45 | 13,17 | 13,17 | -1,42% | 213.469,00 |
| 11.11.2025 | 13,50 | 13,57 | 13,35 | 13,36 | -0,30% | 151.870,00 |
| 10.11.2025 | 13,34 | 13,50 | 13,29 | 13,40 | 0,37% | 282.839,00 |
| 07.11.2025 | 13,32 | 13,40 | 13,29 | 13,35 | 0,68% | 213.229,00 |
| 06.11.2025 | 13,14 | 13,37 | 13,06 | 13,26 | 1,14% | 272.974,00 |
| 05.11.2025 | 13,30 | 13,30 | 13,00 | 13,11 | -0,53% | 312.305,00 |
| 04.11.2025 | 13,76 | 13,90 | 13,06 | 13,18 | 4,94% | 493.909,00 |
| 03.11.2025 | 12,44 | 12,57 | 12,32 | 12,56 | 0,16% | 219.897,00 |
| 31.10.2025 | 12,77 | 12,86 | 12,52 | 12,54 | -3,17% | 303.863,00 |
| 30.10.2025 | 12,35 | 13,02 | 12,35 | 12,95 | 7,56% | 372.963,00 |
| 29.10.2025 | 11,95 | 12,17 | 11,92 | 12,04 | -0,82% | 250.722,00 |
| 28.10.2025 | 12,16 | 12,17 | 11,99 | 12,14 | -0,82% | 252.417,00 |
| 27.10.2025 | 12,14 | 12,27 | 12,12 | 12,24 | 0,33% | 154.509,00 |
| 24.10.2025 | 12,14 | 12,24 | 12,11 | 12,20 | 0,41% | 151.129,00 |
| 23.10.2025 | 12,14 | 12,17 | 12,03 | 12,15 | 0,00% | 163.644,00 |
| 22.10.2025 | 12,07 | 12,17 | 12,02 | 12,15 | 0,75% | 176.485,00 |
| 21.10.2025 | 12,07 | 12,14 | 12,00 | 12,06 | -0,08% | 155.161,00 |
| 20.10.2025 | 11,87 | 12,08 | 11,86 | 12,07 | 1,43% | 168.162,00 |
| 17.10.2025 | 11,88 | 11,92 | 11,79 | 11,90 | 0,59% | 158.644,00 |
| 16.10.2025 | 11,86 | 11,98 | 11,80 | 11,83 | -1,25% | 142.838,00 |
| 15.10.2025 | 11,90 | 12,08 | 11,89 | 11,98 | 0,93% | 150.786,00 |
| 14.10.2025 | 11,76 | 11,90 | 11,63 | 11,87 | 1,02% | 174.201,00 |
| 13.10.2025 | 11,51 | 11,78 | 11,45 | 11,75 | 2,53% | 264.191,00 |
| 10.10.2025 | 11,72 | 11,72 | 11,43 | 11,46 | -1,38% | 191.921,00 |
| 09.10.2025 | 11,71 | 11,80 | 11,58 | 11,62 | -0,85% | 137.876,00 |
| 08.10.2025 | 11,66 | 11,74 | 11,58 | 11,72 | 0,34% | 157.341,00 |
| 07.10.2025 | 11,81 | 11,83 | 11,66 | 11,68 | -1,60% | 239.880,00 |
| 06.10.2025 | 12,03 | 12,03 | 11,84 | 11,87 | -1,74% | 308.939,00 |
| 02.10.2025 | 12,09 | 12,17 | 11,94 | 12,08 | -0,82% | 208.485,00 |
| 01.10.2025 | 12,17 | 12,22 | 12,10 | 12,18 | -0,81% | 151.101,00 |
| 30.09.2025 | 12,21 | 12,30 | 12,19 | 12,28 | 0,24% | 219.474,00 |
| 29.09.2025 | 12,50 | 12,50 | 12,19 | 12,25 | -2,00% | 261.882,00 |