Kite Realty Group Trust
[WKN: A1187P | ISIN: US49803T3005]
Aktienkurse
20,200$ 0,10%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid: Ask:

Aktienkurse zur Kite Realty Group Trust Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
01.12.2023 21,10 22,01 20,96 22,00 4,17% 2.419.092,00
30.11.2023 20,79 21,14 20,64 21,12 1,83% 1.662.326,00
29.11.2023 20,84 21,13 20,65 20,74 0,48% 1.927.877,00
28.11.2023 20,80 20,87 20,57 20,64 -1,34% 2.568.216,00
27.11.2023 20,84 21,09 20,64 20,92 0,43% 1.896.669,00
24.11.2023 20,63 20,88 20,44 20,83 1,07% 697.063,00
22.11.2023 20,63 20,73 20,50 20,61 0,98% 1.262.005,00
21.11.2023 20,49 20,63 20,36 20,41 -1,21% 2.389.097,00
20.11.2023 20,65 20,74 20,48 20,66 -0,05% 1.302.520,00
17.11.2023 20,81 20,90 20,54 20,67 0,49% 2.060.351,00