21,270$
-0,61%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 21,51 | 21,65 | 21,26 | 21,26 | -0,65% | 850.234,00 |
| 25.04.2024 | 21,57 | 21,65 | 21,38 | 21,40 | -1,47% | 1.180.699,00 |
| 24.04.2024 | 21,55 | 21,82 | 21,39 | 21,72 | 0,14% | 1.857.701,00 |
| 23.04.2024 | 21,30 | 21,87 | 21,16 | 21,69 | 1,59% | 3.455.676,00 |
| 22.04.2024 | 20,96 | 21,36 | 20,86 | 21,35 | 2,20% | 1.476.806,00 |
| 19.04.2024 | 20,56 | 21,01 | 20,50 | 20,89 | 1,61% | 3.042.587,00 |
| 18.04.2024 | 20,32 | 20,61 | 20,18 | 20,56 | 2,34% | 2.533.767,00 |
| 17.04.2024 | 20,00 | 20,20 | 19,89 | 20,09 | 0,85% | 1.951.358,00 |
| 16.04.2024 | 19,88 | 19,97 | 19,64 | 19,92 | -0,50% | 2.913.581,00 |
| 15.04.2024 | 20,19 | 20,29 | 19,88 | 20,02 | -0,89% | 1.000.282,00 |
| 12.04.2024 | 20,13 | 20,38 | 20,03 | 20,20 | 0,10% | 1.524.122,00 |
| 11.04.2024 | 19,97 | 20,23 | 19,83 | 20,18 | 1,31% | 1.694.141,00 |
| 10.04.2024 | 20,19 | 20,22 | 19,80 | 19,92 | -4,18% | 1.870.857,00 |
| 09.04.2024 | 20,73 | 20,85 | 20,57 | 20,79 | 0,43% | 1.110.137,00 |
| 08.04.2024 | 20,47 | 20,71 | 20,37 | 20,70 | 1,77% | 1.294.229,00 |
| 05.04.2024 | 20,38 | 20,47 | 20,22 | 20,34 | -0,54% | 904.453,00 |
| 04.04.2024 | 20,82 | 20,88 | 20,42 | 20,45 | -1,78% | 1.110.427,00 |
| 03.04.2024 | 20,82 | 20,99 | 20,76 | 20,82 | -0,62% | 1.442.290,00 |
| 02.04.2024 | 20,97 | 21,37 | 20,78 | 20,95 | -1,13% | 1.434.845,00 |
| 01.04.2024 | 21,71 | 21,76 | 21,17 | 21,19 | -2,26% | 1.014.354,00 |
| 28.03.2024 | 21,52 | 21,84 | 21,52 | 21,68 | 1,12% | 1.621.282,00 |
| 27.03.2024 | 21,11 | 21,57 | 21,10 | 21,44 | 2,53% | 1.738.648,00 |
| 26.03.2024 | 20,92 | 21,06 | 20,82 | 20,91 | 0,43% | 1.476.073,00 |
| 25.03.2024 | 21,01 | 21,12 | 20,79 | 20,82 | -0,57% | 1.385.954,00 |
| 22.03.2024 | 21,33 | 21,33 | 20,91 | 20,94 | -1,60% | 1.825.407,00 |
| 21.03.2024 | 21,05 | 21,32 | 20,99 | 21,28 | 1,48% | 2.039.461,00 |
| 20.03.2024 | 20,71 | 21,02 | 20,57 | 20,97 | 0,72% | 1.882.512,00 |
| 19.03.2024 | 20,83 | 21,06 | 20,78 | 20,82 | -0,29% | 1.983.727,00 |
| 18.03.2024 | 20,76 | 20,97 | 20,69 | 20,88 | 0,53% | 1.204.617,00 |
| 15.03.2024 | 20,64 | 20,91 | 20,55 | 20,77 | -0,05% | 2.968.231,00 |
| 14.03.2024 | 21,19 | 21,24 | 20,55 | 20,78 | -2,40% | 1.555.465,00 |
| 13.03.2024 | 21,20 | 21,47 | 21,16 | 21,29 | 0,19% | 1.218.230,00 |
| 12.03.2024 | 21,11 | 21,30 | 21,04 | 21,25 | -0,14% | 1.052.071,00 |
| 11.03.2024 | 21,35 | 21,47 | 21,10 | 21,28 | -0,28% | 2.458.947,00 |
| 08.03.2024 | 21,56 | 21,77 | 21,25 | 21,34 | 0,00% | 2.125.794,00 |
| 07.03.2024 | 21,43 | 21,49 | 21,21 | 21,34 | 0,00% | 1.457.329,00 |
| 06.03.2024 | 21,57 | 21,59 | 21,20 | 21,34 | -0,47% | 1.292.292,00 |
| 05.03.2024 | 21,36 | 21,66 | 21,27 | 21,44 | 0,09% | 904.909,00 |
| 04.03.2024 | 21,30 | 21,47 | 21,19 | 21,42 | 0,66% | 1.202.280,00 |
| 01.03.2024 | 21,46 | 21,53 | 21,09 | 21,28 | -0,61% | 2.737.859,00 |
| 29.02.2024 | 21,64 | 21,65 | 21,05 | 21,41 | 0,19% | 3.179.335,00 |
| 28.02.2024 | 20,89 | 21,56 | 20,86 | 21,37 | 1,42% | 1.685.687,00 |
| 27.02.2024 | 21,00 | 21,38 | 20,95 | 21,07 | 1,15% | 1.693.976,00 |
| 26.02.2024 | 20,96 | 21,07 | 20,80 | 20,83 | -1,09% | 1.196.545,00 |
| 23.02.2024 | 21,25 | 21,27 | 21,02 | 21,06 | -1,27% | 1.721.856,00 |
| 22.02.2024 | 21,45 | 21,55 | 21,30 | 21,33 | -0,74% | 1.383.244,00 |
| 21.02.2024 | 21,25 | 21,56 | 21,13 | 21,49 | 0,99% | 2.141.456,00 |
| 20.02.2024 | 21,29 | 21,55 | 21,16 | 21,28 | -0,93% | 1.689.395,00 |
| 16.02.2024 | 21,55 | 21,76 | 21,36 | 21,48 | -1,69% | 3.103.719,00 |
| 15.02.2024 | 21,38 | 21,85 | 21,38 | 21,85 | 3,16% | 2.089.860,00 |
| 14.02.2024 | 21,06 | 21,60 | 20,79 | 21,18 | -1,44% | 4.869.653,00 |
| 13.02.2024 | 21,05 | 21,56 | 20,72 | 21,49 | -0,83% | 3.673.627,00 |
| 12.02.2024 | 21,48 | 21,80 | 21,45 | 21,67 | 0,79% | 3.118.778,00 |
| 09.02.2024 | 21,58 | 21,64 | 21,36 | 21,50 | -0,65% | 2.082.639,00 |
| 08.02.2024 | 21,34 | 21,74 | 21,28 | 21,64 | 1,22% | 1.704.557,00 |
| 07.02.2024 | 21,61 | 21,63 | 21,35 | 21,38 | -0,74% | 1.178.438,00 |
| 06.02.2024 | 21,07 | 21,61 | 21,01 | 21,54 | 2,13% | 1.540.156,00 |
| 05.02.2024 | 21,12 | 21,37 | 20,92 | 21,09 | -1,86% | 1.694.840,00 |
| 02.02.2024 | 21,35 | 21,61 | 21,13 | 21,49 | -1,06% | 1.383.462,00 |
| 01.02.2024 | 21,37 | 21,75 | 21,27 | 21,72 | 1,50% | 1.379.143,00 |
| 31.01.2024 | 21,85 | 21,93 | 21,33 | 21,40 | -1,70% | 1.703.008,00 |
| 30.01.2024 | 21,46 | 21,81 | 21,46 | 21,77 | 0,37% | 1.239.039,00 |
| 29.01.2024 | 21,70 | 21,79 | 21,53 | 21,69 | 0,09% | 1.392.737,00 |
| 26.01.2024 | 22,00 | 22,04 | 21,67 | 21,67 | -1,01% | 1.380.065,00 |
| 25.01.2024 | 21,95 | 22,00 | 21,74 | 21,89 | 1,62% | 1.568.931,00 |
| 24.01.2024 | 22,21 | 22,21 | 21,46 | 21,54 | -1,73% | 1.994.367,00 |
| 23.01.2024 | 22,06 | 22,12 | 21,67 | 21,92 | 0,14% | 1.422.395,00 |
| 22.01.2024 | 21,75 | 22,09 | 21,73 | 21,89 | 1,58% | 2.180.982,00 |
| 19.01.2024 | 21,43 | 21,66 | 21,19 | 21,55 | 1,08% | 1.535.370,00 |
| 18.01.2024 | 21,56 | 21,60 | 21,14 | 21,32 | -0,93% | 1.204.868,00 |
| 17.01.2024 | 21,49 | 21,92 | 21,37 | 21,52 | -1,47% | 1.327.327,00 |
| 16.01.2024 | 21,96 | 22,11 | 21,71 | 21,84 | -1,53% | 1.290.076,00 |
| 12.01.2024 | 22,50 | 22,58 | 22,07 | 22,18 | 0,05% | 1.185.369,00 |
| 11.01.2024 | 22,28 | 22,36 | 22,02 | 22,17 | -1,07% | 1.253.784,00 |
| 10.01.2024 | 22,22 | 22,46 | 22,19 | 22,41 | 0,76% | 1.781.660,00 |
| 09.01.2024 | 22,01 | 22,38 | 21,97 | 22,24 | -0,40% | 1.971.434,00 |
| 08.01.2024 | 22,08 | 22,39 | 22,07 | 22,33 | 0,86% | 1.943.730,00 |
| 05.01.2024 | 22,03 | 22,48 | 21,94 | 22,14 | -0,49% | 1.579.742,00 |
| 04.01.2024 | 22,12 | 22,45 | 22,02 | 22,25 | -0,89% | 2.020.712,00 |
| 03.01.2024 | 22,74 | 22,74 | 22,34 | 22,45 | -2,26% | 2.370.899,00 |
| 02.01.2024 | 22,84 | 23,10 | 22,60 | 22,97 | 0,48% | 1.626.937,00 |
| 29.12.2023 | 23,08 | 23,19 | 22,86 | 22,86 | -1,64% | 1.352.727,00 |
| 28.12.2023 | 22,92 | 23,26 | 22,92 | 23,24 | 0,87% | 1.167.616,00 |
| 27.12.2023 | 23,12 | 23,21 | 22,94 | 23,04 | -0,30% | 1.367.253,00 |
| 26.12.2023 | 22,94 | 23,23 | 22,89 | 23,11 | 0,74% | 1.154.471,00 |
| 22.12.2023 | 23,04 | 23,23 | 22,87 | 22,94 | 0,13% | 1.371.280,00 |
| 21.12.2023 | 22,82 | 22,93 | 22,66 | 22,91 | 1,33% | 1.066.512,00 |
| 20.12.2023 | 22,96 | 23,21 | 22,59 | 22,61 | -1,31% | 1.819.704,00 |
| 19.12.2023 | 23,03 | 23,16 | 22,84 | 22,91 | 0,17% | 2.990.590,00 |
| 18.12.2023 | 23,06 | 23,18 | 22,69 | 22,87 | -0,44% | 1.723.556,00 |
| 15.12.2023 | 23,42 | 23,55 | 22,89 | 22,97 | -1,96% | 4.094.731,00 |
| 14.12.2023 | 23,28 | 23,90 | 23,28 | 23,43 | 2,58% | 2.465.270,00 |
| 13.12.2023 | 21,92 | 22,85 | 21,80 | 22,84 | 4,48% | 2.266.046,00 |
| 12.12.2023 | 21,96 | 22,10 | 21,84 | 21,86 | -0,36% | 1.261.578,00 |
| 11.12.2023 | 22,02 | 22,14 | 21,68 | 21,94 | -0,27% | 1.639.961,00 |
| 08.12.2023 | 21,84 | 22,03 | 21,63 | 22,00 | 0,41% | 1.023.857,00 |
| 07.12.2023 | 22,07 | 22,21 | 21,90 | 21,91 | -0,86% | 1.760.222,00 |
| 06.12.2023 | 22,59 | 22,70 | 22,01 | 22,10 | -1,69% | 2.021.817,00 |
| 05.12.2023 | 22,61 | 22,70 | 22,39 | 22,48 | -1,19% | 2.155.314,00 |
| 04.12.2023 | 21,95 | 22,76 | 21,93 | 22,75 | 3,41% | 1.833.654,00 |