14,260$
0,07%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 14,04 | 14,49 | 14,02 | 14,26 | 0,07% | 657.493,00 |
| 19.12.2024 | 14,66 | 14,68 | 14,25 | 14,25 | -1,99% | 251.790,00 |
| 18.12.2024 | 15,18 | 15,36 | 14,53 | 14,54 | -4,47% | 373.148,00 |
| 17.12.2024 | 15,05 | 15,29 | 15,04 | 15,22 | 0,20% | 260.901,00 |
| 16.12.2024 | 14,72 | 15,19 | 14,69 | 15,19 | 3,76% | 490.174,00 |
| 13.12.2024 | 14,43 | 14,68 | 14,33 | 14,64 | 1,46% | 416.425,00 |
| 12.12.2024 | 14,41 | 14,58 | 14,39 | 14,43 | 0,14% | 122.392,00 |
| 11.12.2024 | 14,42 | 14,53 | 14,38 | 14,41 | 0,21% | 173.269,00 |
| 10.12.2024 | 14,26 | 14,49 | 14,13 | 14,38 | 0,07% | 211.743,00 |
| 09.12.2024 | 14,43 | 14,44 | 14,29 | 14,37 | 0,35% | 211.820,00 |
| 06.12.2024 | 14,50 | 14,57 | 14,31 | 14,32 | -1,65% | 166.201,00 |
| 05.12.2024 | 14,42 | 14,56 | 14,37 | 14,56 | 1,18% | 222.672,00 |
| 04.12.2024 | 14,45 | 14,45 | 14,29 | 14,39 | -0,14% | 195.267,00 |
| 03.12.2024 | 14,42 | 14,50 | 14,24 | 14,41 | -0,83% | 227.655,00 |
| 02.12.2024 | 14,70 | 14,75 | 14,46 | 14,53 | -1,29% | 236.577,00 |
| 29.11.2024 | 14,92 | 15,00 | 14,71 | 14,72 | -1,08% | 127.231,00 |
| 27.11.2024 | 14,95 | 15,01 | 14,87 | 14,88 | 0,27% | 246.075,00 |
| 26.11.2024 | 14,78 | 14,99 | 14,78 | 14,84 | 0,00% | 207.341,00 |
| 25.11.2024 | 14,78 | 14,88 | 14,76 | 14,84 | 0,75% | 249.653,00 |
| 22.11.2024 | 14,73 | 14,76 | 14,66 | 14,73 | 2,08% | 201.912,00 |
| 20.11.2024 | 14,51 | 14,53 | 14,28 | 14,43 | -1,10% | 199.081,00 |
| 19.11.2024 | 14,44 | 14,61 | 14,42 | 14,59 | 0,97% | 226.219,00 |
| 18.11.2024 | 14,20 | 14,57 | 14,19 | 14,45 | 0,77% | 222.630,00 |
| 15.11.2024 | 14,27 | 14,34 | 14,14 | 14,34 | 0,63% | 193.912,00 |
| 14.11.2024 | 14,59 | 14,60 | 14,19 | 14,25 | -2,13% | 216.801,00 |
| 13.11.2024 | 14,66 | 14,80 | 14,51 | 14,56 | -0,41% | 199.503,00 |
| 12.11.2024 | 14,74 | 14,78 | 14,54 | 14,62 | -0,27% | 303.562,00 |
| 11.11.2024 | 14,39 | 14,68 | 14,35 | 14,66 | 1,52% | 314.395,00 |
| 08.11.2024 | 14,37 | 14,47 | 14,30 | 14,44 | 1,05% | 262.260,00 |
| 07.11.2024 | 14,32 | 14,48 | 14,22 | 14,29 | -0,14% | 204.259,00 |
| 06.11.2024 | 14,50 | 14,65 | 14,08 | 14,31 | 1,49% | 505.232,00 |
| 05.11.2024 | 13,91 | 14,12 | 13,82 | 14,10 | 1,00% | 233.986,00 |
| 04.11.2024 | 13,59 | 14,06 | 13,59 | 13,96 | 2,35% | 295.425,00 |
| 01.11.2024 | 13,81 | 13,82 | 13,59 | 13,64 | -1,02% | 186.422,00 |
| 31.10.2024 | 13,95 | 14,00 | 13,55 | 13,78 | -1,92% | 286.258,00 |
| 30.10.2024 | 14,10 | 14,22 | 13,90 | 14,05 | -0,78% | 303.736,00 |
| 29.10.2024 | 14,16 | 14,25 | 14,14 | 14,16 | -0,84% | 137.481,00 |
| 28.10.2024 | 14,26 | 14,35 | 14,26 | 14,28 | 0,78% | 109.751,00 |
| 25.10.2024 | 14,36 | 14,37 | 14,17 | 14,17 | -0,77% | 105.829,00 |
| 24.10.2024 | 14,15 | 14,32 | 14,15 | 14,28 | 0,71% | 174.958,00 |
| 23.10.2024 | 14,01 | 14,18 | 13,94 | 14,18 | 0,93% | 161.368,00 |
| 22.10.2024 | 14,14 | 14,22 | 14,04 | 14,05 | -0,99% | 113.999,00 |
| 21.10.2024 | 14,42 | 14,43 | 14,07 | 14,19 | -2,07% | 308.489,00 |
| 18.10.2024 | 14,40 | 14,54 | 14,34 | 14,49 | 0,69% | 192.982,00 |
| 17.10.2024 | 14,41 | 14,46 | 14,27 | 14,39 | -0,48% | 203.731,00 |
| 16.10.2024 | 14,25 | 14,50 | 14,25 | 14,46 | 1,54% | 271.142,00 |
| 15.10.2024 | 14,06 | 14,32 | 14,03 | 14,24 | 1,28% | 306.864,00 |
| 14.10.2024 | 14,16 | 14,19 | 13,95 | 14,06 | -0,64% | 263.569,00 |
| 11.10.2024 | 14,06 | 14,24 | 13,96 | 14,15 | 0,78% | 409.132,00 |
| 10.10.2024 | 14,30 | 14,30 | 13,98 | 14,04 | -2,09% | 469.628,00 |
| 09.10.2024 | 14,00 | 14,53 | 13,98 | 14,34 | 6,46% | 784.714,00 |
| 08.10.2024 | 13,34 | 13,47 | 13,26 | 13,47 | 1,35% | 156.072,00 |
| 07.10.2024 | 13,22 | 13,29 | 13,19 | 13,29 | -0,15% | 139.158,00 |
| 04.10.2024 | 13,25 | 13,38 | 13,13 | 13,31 | 0,53% | 143.846,00 |
| 03.10.2024 | 13,23 | 13,29 | 13,17 | 13,24 | -0,60% | 151.822,00 |
| 02.10.2024 | 13,32 | 13,40 | 13,23 | 13,32 | -0,97% | 171.254,00 |
| 01.10.2024 | 13,55 | 13,60 | 13,31 | 13,45 | -0,59% | 256.276,00 |
| 30.09.2024 | 13,38 | 13,53 | 13,33 | 13,53 | 0,67% | 242.709,00 |
| 27.09.2024 | 13,36 | 13,48 | 13,32 | 13,44 | 1,13% | 200.481,00 |
| 26.09.2024 | 13,25 | 13,33 | 13,19 | 13,29 | -0,30% | 290.099,00 |
| 25.09.2024 | 13,49 | 13,49 | 13,28 | 13,33 | -0,97% | 211.828,00 |
| 24.09.2024 | 13,51 | 13,53 | 13,41 | 13,46 | 0,00% | 243.347,00 |
| 23.09.2024 | 13,29 | 13,53 | 13,29 | 13,46 | 1,58% | 178.161,00 |
| 20.09.2024 | 13,25 | 13,37 | 13,20 | 13,25 | -0,38% | 1.436.100,00 |
| 19.09.2024 | 13,31 | 13,32 | 13,08 | 13,30 | 1,45% | 201.410,00 |
| 18.09.2024 | 13,18 | 13,40 | 13,10 | 13,11 | -0,76% | 197.716,00 |
| 17.09.2024 | 13,36 | 13,38 | 13,19 | 13,21 | -1,12% | 197.558,00 |
| 16.09.2024 | 13,50 | 13,52 | 13,33 | 13,36 | -0,60% | 307.332,00 |
| 13.09.2024 | 13,34 | 13,45 | 13,31 | 13,44 | 1,66% | 318.394,00 |
| 12.09.2024 | 12,94 | 13,28 | 12,94 | 13,22 | 2,56% | 261.062,00 |
| 11.09.2024 | 12,88 | 12,92 | 12,71 | 12,89 | -0,46% | 251.288,00 |
| 10.09.2024 | 13,06 | 13,06 | 12,78 | 12,95 | -0,31% | 210.419,00 |
| 09.09.2024 | 12,95 | 13,05 | 12,78 | 12,99 | -0,69% | 275.841,00 |
| 06.09.2024 | 13,17 | 13,20 | 12,99 | 13,08 | -0,15% | 176.174,00 |
| 05.09.2024 | 13,07 | 13,13 | 12,98 | 13,10 | 0,69% | 216.950,00 |
| 04.09.2024 | 13,21 | 13,25 | 12,94 | 13,01 | -1,51% | 229.834,00 |
| 03.09.2024 | 13,29 | 13,42 | 13,21 | 13,21 | -1,56% | 293.416,00 |
| 30.08.2024 | 13,42 | 13,47 | 13,33 | 13,42 | 0,60% | 564.299,00 |
| 29.08.2024 | 13,46 | 13,46 | 13,28 | 13,34 | -0,74% | 278.413,00 |
| 28.08.2024 | 13,58 | 13,65 | 13,42 | 13,44 | -0,96% | 214.376,00 |
| 27.08.2024 | 13,58 | 13,63 | 13,50 | 13,57 | -0,15% | 144.976,00 |
| 26.08.2024 | 13,49 | 13,67 | 13,41 | 13,59 | 1,42% | 305.778,00 |
| 23.08.2024 | 13,29 | 13,51 | 13,21 | 13,40 | 1,52% | 303.709,00 |
| 22.08.2024 | 13,26 | 13,31 | 13,14 | 13,20 | -0,60% | 213.199,00 |
| 21.08.2024 | 13,17 | 13,31 | 13,11 | 13,28 | 0,91% | 266.142,00 |
| 20.08.2024 | 13,25 | 13,29 | 13,08 | 13,16 | -0,90% | 329.596,00 |
| 19.08.2024 | 13,35 | 13,41 | 13,26 | 13,28 | -0,38% | 260.513,00 |
| 16.08.2024 | 13,37 | 13,42 | 13,21 | 13,33 | -0,45% | 433.827,00 |
| 15.08.2024 | 13,40 | 13,45 | 13,19 | 13,39 | 1,36% | 369.070,00 |
| 14.08.2024 | 13,33 | 13,33 | 13,17 | 13,21 | -0,38% | 198.978,00 |
| 13.08.2024 | 13,32 | 13,36 | 13,11 | 13,26 | 0,84% | 201.762,00 |
| 12.08.2024 | 13,16 | 13,17 | 12,91 | 13,15 | 0,15% | 239.383,00 |
| 09.08.2024 | 13,13 | 13,21 | 13,03 | 13,13 | 0,15% | 183.741,00 |
| 08.08.2024 | 13,16 | 13,31 | 13,04 | 13,11 | 0,38% | 233.694,00 |
| 07.08.2024 | 13,41 | 13,43 | 13,05 | 13,06 | -2,10% | 193.997,00 |
| 06.08.2024 | 12,84 | 13,42 | 12,84 | 13,34 | 3,89% | 346.244,00 |
| 05.08.2024 | 13,10 | 13,20 | 12,81 | 12,84 | -4,18% | 337.800,00 |
| 02.08.2024 | 13,57 | 13,57 | 13,32 | 13,40 | -2,12% | 320.412,00 |
| 01.08.2024 | 13,76 | 14,04 | 13,55 | 13,69 | -0,80% | 332.680,00 |
| 31.07.2024 | 14,04 | 14,05 | 13,77 | 13,80 | -1,71% | 329.066,00 |