11,970$
-1,07%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 12,14 | 12,14 | 11,95 | 11,97 | -1,07% | 95.445,00 |
| 07.08.2025 | 12,14 | 12,20 | 11,97 | 12,10 | -0,49% | 140.561,00 |
| 06.08.2025 | 12,21 | 12,23 | 12,10 | 12,16 | -0,08% | 173.125,00 |
| 05.08.2025 | 12,18 | 12,22 | 12,08 | 12,17 | 0,41% | 178.995,00 |
| 04.08.2025 | 11,82 | 12,12 | 11,80 | 12,12 | 2,71% | 249.319,00 |
| 01.08.2025 | 12,16 | 12,23 | 11,80 | 11,80 | -3,20% | 264.089,00 |
| 31.07.2025 | 12,39 | 12,63 | 12,11 | 12,19 | -1,61% | 297.091,00 |
| 30.07.2025 | 12,79 | 12,79 | 12,33 | 12,39 | -2,29% | 325.882,00 |
| 29.07.2025 | 12,46 | 12,72 | 12,42 | 12,68 | 2,51% | 237.288,00 |
| 28.07.2025 | 12,57 | 12,59 | 12,36 | 12,37 | -1,83% | 218.922,00 |
| 25.07.2025 | 12,48 | 12,62 | 12,43 | 12,60 | 0,56% | 241.000,00 |
| 24.07.2025 | 12,49 | 12,64 | 12,46 | 12,53 | -0,16% | 185.861,00 |
| 23.07.2025 | 12,54 | 12,56 | 12,46 | 12,55 | 0,08% | 186.660,00 |
| 22.07.2025 | 12,40 | 12,66 | 12,40 | 12,54 | 0,56% | 302.648,00 |
| 21.07.2025 | 12,46 | 12,60 | 12,42 | 12,47 | 0,24% | 171.319,00 |
| 18.07.2025 | 12,56 | 12,59 | 12,37 | 12,44 | -0,64% | 151.227,00 |
| 17.07.2025 | 12,57 | 12,67 | 12,51 | 12,52 | -0,32% | 196.525,00 |
| 16.07.2025 | 12,45 | 12,59 | 12,41 | 12,56 | 1,62% | 242.362,00 |
| 15.07.2025 | 12,69 | 12,71 | 12,35 | 12,36 | -3,21% | 192.111,00 |
| 14.07.2025 | 12,65 | 12,80 | 12,61 | 12,77 | 0,39% | 153.418,00 |
| 11.07.2025 | 12,66 | 12,76 | 12,52 | 12,72 | 0,08% | 158.017,00 |
| 10.07.2025 | 12,60 | 12,83 | 12,54 | 12,71 | 0,71% | 263.531,00 |
| 09.07.2025 | 12,64 | 12,68 | 12,52 | 12,62 | 0,00% | 186.524,00 |
| 08.07.2025 | 12,56 | 12,77 | 12,50 | 12,62 | 0,16% | 289.806,00 |
| 07.07.2025 | 12,83 | 12,83 | 12,48 | 12,60 | -1,10% | 326.078,00 |
| 03.07.2025 | 12,70 | 12,81 | 12,67 | 12,74 | 0,16% | 132.060,00 |
| 02.07.2025 | 12,60 | 12,74 | 12,48 | 12,72 | 1,44% | 236.607,00 |
| 01.07.2025 | 12,36 | 12,69 | 12,35 | 12,54 | 0,48% | 238.959,00 |
| 30.06.2025 | 12,53 | 12,53 | 12,33 | 12,48 | -0,40% | 282.290,00 |
| 27.06.2025 | 12,60 | 12,60 | 12,37 | 12,53 | -0,08% | 615.527,00 |
| 26.06.2025 | 12,20 | 12,55 | 12,20 | 12,54 | 2,79% | 410.076,00 |
| 25.06.2025 | 12,46 | 12,50 | 12,19 | 12,20 | -2,63% | 239.047,00 |
| 24.06.2025 | 12,58 | 12,65 | 12,49 | 12,53 | -0,40% | 214.128,00 |
| 23.06.2025 | 12,31 | 12,59 | 12,29 | 12,58 | 2,44% | 272.570,00 |
| 20.06.2025 | 12,47 | 12,54 | 12,24 | 12,28 | -0,97% | 418.499,00 |
| 18.06.2025 | 12,27 | 12,54 | 12,27 | 12,40 | 0,65% | 278.159,00 |
| 17.06.2025 | 12,21 | 12,44 | 12,08 | 12,32 | 0,65% | 266.698,00 |
| 16.06.2025 | 12,53 | 12,54 | 12,19 | 12,24 | -1,29% | 273.805,00 |
| 13.06.2025 | 12,35 | 12,41 | 12,21 | 12,40 | -0,16% | 228.257,00 |
| 12.06.2025 | 12,50 | 12,50 | 12,37 | 12,42 | -0,16% | 189.390,00 |
| 11.06.2025 | 12,63 | 12,63 | 12,44 | 12,44 | -0,96% | 169.481,00 |
| 10.06.2025 | 12,51 | 12,64 | 12,43 | 12,56 | 0,80% | 129.592,00 |
| 09.06.2025 | 12,33 | 12,49 | 12,23 | 12,46 | 1,22% | 161.424,00 |
| 06.06.2025 | 12,34 | 12,45 | 12,23 | 12,31 | 0,41% | 188.778,00 |
| 05.06.2025 | 12,20 | 12,30 | 12,07 | 12,26 | 0,16% | 174.143,00 |
| 04.06.2025 | 12,30 | 12,30 | 12,20 | 12,24 | -0,41% | 192.144,00 |
| 03.06.2025 | 12,36 | 12,39 | 12,24 | 12,29 | -0,73% | 143.002,00 |
| 02.06.2025 | 12,28 | 12,41 | 12,10 | 12,38 | 0,49% | 274.738,00 |
| 30.05.2025 | 12,30 | 12,39 | 12,26 | 12,32 | -0,24% | 213.367,00 |
| 29.05.2025 | 12,14 | 12,36 | 12,13 | 12,35 | 1,65% | 225.675,00 |
| 28.05.2025 | 12,35 | 12,39 | 12,11 | 12,15 | -1,30% | 211.038,00 |
| 27.05.2025 | 12,26 | 12,38 | 12,06 | 12,31 | 2,07% | 209.740,00 |
| 23.05.2025 | 12,06 | 12,30 | 11,96 | 12,06 | -0,50% | 241.355,00 |
| 22.05.2025 | 12,35 | 12,35 | 12,10 | 12,12 | -1,14% | 250.852,00 |
| 21.05.2025 | 12,46 | 12,49 | 12,25 | 12,26 | -2,78% | 191.864,00 |
| 20.05.2025 | 12,65 | 12,69 | 12,58 | 12,61 | -0,47% | 153.560,00 |
| 19.05.2025 | 12,62 | 12,69 | 12,56 | 12,67 | -0,47% | 152.707,00 |
| 16.05.2025 | 12,72 | 12,75 | 12,67 | 12,73 | 0,16% | 248.263,00 |
| 15.05.2025 | 12,53 | 12,77 | 12,35 | 12,71 | 3,08% | 259.742,00 |
| 14.05.2025 | 12,56 | 12,56 | 12,28 | 12,33 | -1,99% | 243.328,00 |
| 13.05.2025 | 12,87 | 12,87 | 12,55 | 12,58 | -1,18% | 268.556,00 |
| 12.05.2025 | 12,77 | 12,84 | 12,52 | 12,73 | 1,11% | 296.654,00 |
| 09.05.2025 | 12,59 | 12,65 | 12,46 | 12,59 | -0,55% | 292.130,00 |
| 08.05.2025 | 12,66 | 12,70 | 12,47 | 12,66 | 0,72% | 278.092,00 |
| 07.05.2025 | 12,86 | 12,86 | 12,46 | 12,57 | -1,49% | 660.211,00 |
| 06.05.2025 | 12,66 | 12,84 | 12,54 | 12,76 | 1,43% | 275.652,00 |
| 05.05.2025 | 12,66 | 12,69 | 12,53 | 12,58 | -1,10% | 299.750,00 |
| 02.05.2025 | 12,81 | 12,87 | 12,60 | 12,72 | 1,44% | 298.773,00 |
| 01.05.2025 | 12,61 | 12,69 | 11,78 | 12,54 | -3,83% | 612.507,00 |
| 30.04.2025 | 13,09 | 13,11 | 12,81 | 13,04 | -0,38% | 236.347,00 |
| 29.04.2025 | 13,21 | 13,24 | 13,07 | 13,09 | -1,06% | 167.486,00 |
| 28.04.2025 | 13,19 | 13,25 | 13,04 | 13,23 | 0,76% | 143.135,00 |
| 25.04.2025 | 13,10 | 13,14 | 12,93 | 13,13 | -0,08% | 118.596,00 |
| 24.04.2025 | 13,20 | 13,20 | 13,03 | 13,14 | -0,45% | 156.889,00 |
| 23.04.2025 | 13,32 | 13,41 | 13,12 | 13,20 | -0,23% | 218.621,00 |
| 22.04.2025 | 13,20 | 13,31 | 13,06 | 13,23 | 1,53% | 208.646,00 |
| 21.04.2025 | 13,15 | 13,21 | 12,94 | 13,03 | -1,73% | 126.756,00 |
| 17.04.2025 | 13,17 | 13,40 | 13,11 | 13,26 | 0,68% | 169.271,00 |
| 16.04.2025 | 13,24 | 13,26 | 13,07 | 13,17 | 0,53% | 154.127,00 |
| 15.04.2025 | 13,17 | 13,23 | 13,09 | 13,10 | 0,08% | 135.952,00 |
| 14.04.2025 | 13,07 | 13,15 | 12,85 | 13,09 | 2,11% | 160.743,00 |
| 11.04.2025 | 12,60 | 12,85 | 12,46 | 12,82 | 1,02% | 235.762,00 |
| 10.04.2025 | 12,97 | 13,23 | 12,52 | 12,69 | -2,76% | 322.255,00 |
| 09.04.2025 | 12,55 | 13,27 | 12,27 | 13,05 | 2,76% | 332.113,00 |
| 08.04.2025 | 13,26 | 13,33 | 12,53 | 12,70 | -1,93% | 348.529,00 |
| 07.04.2025 | 13,14 | 13,34 | 12,61 | 12,95 | -4,15% | 654.560,00 |
| 04.04.2025 | 14,01 | 14,02 | 13,49 | 13,51 | -4,79% | 476.868,00 |
| 03.04.2025 | 14,59 | 14,60 | 14,17 | 14,19 | -2,94% | 247.218,00 |
| 02.04.2025 | 14,58 | 14,72 | 14,49 | 14,62 | 0,00% | 221.590,00 |
| 01.04.2025 | 14,63 | 14,67 | 14,33 | 14,62 | 0,34% | 247.524,00 |
| 31.03.2025 | 14,52 | 14,78 | 14,40 | 14,57 | 0,28% | 240.755,00 |
| 28.03.2025 | 14,46 | 14,56 | 14,31 | 14,53 | 0,55% | 233.934,00 |
| 27.03.2025 | 14,50 | 14,63 | 14,44 | 14,45 | -0,07% | 118.813,00 |
| 26.03.2025 | 14,42 | 14,49 | 14,39 | 14,46 | 1,05% | 165.530,00 |
| 25.03.2025 | 14,53 | 14,53 | 14,20 | 14,31 | -1,85% | 191.827,00 |
| 24.03.2025 | 14,47 | 14,61 | 14,38 | 14,58 | 1,67% | 113.107,00 |
| 21.03.2025 | 14,47 | 14,47 | 14,19 | 14,34 | -1,10% | 648.398,00 |
| 20.03.2025 | 14,33 | 14,51 | 14,26 | 14,50 | 0,97% | 200.693,00 |
| 19.03.2025 | 14,56 | 14,56 | 14,19 | 14,36 | -0,90% | 262.635,00 |
| 18.03.2025 | 14,31 | 14,73 | 14,30 | 14,49 | 1,19% | 289.483,00 |