24,570$
0,49%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 24,68 | 24,89 | 24,32 | 24,55 | 0,41% | 1.977.357,00 |
| 30.03.2026 | 24,35 | 24,61 | 24,25 | 24,45 | 1,24% | 1.356.272,00 |
| 27.03.2026 | 24,28 | 24,34 | 24,09 | 24,15 | -0,49% | 1.129.597,00 |
| 26.03.2026 | 24,10 | 24,51 | 24,09 | 24,27 | 0,04% | 1.016.904,00 |
| 25.03.2026 | 24,61 | 24,61 | 24,24 | 24,26 | -0,86% | 1.257.061,00 |
| 24.03.2026 | 24,39 | 24,79 | 24,32 | 24,47 | -0,65% | 1.550.646,00 |
| 23.03.2026 | 24,96 | 25,11 | 24,58 | 24,63 | 0,12% | 1.907.012,00 |
| 20.03.2026 | 25,34 | 25,41 | 24,46 | 24,60 | -2,92% | 2.554.879,00 |
| 19.03.2026 | 25,40 | 25,43 | 25,12 | 25,34 | 0,36% | 1.366.101,00 |
| 18.03.2026 | 25,52 | 25,57 | 25,17 | 25,25 | -1,48% | 1.802.553,00 |
| 17.03.2026 | 25,61 | 25,76 | 25,59 | 25,63 | 0,47% | 2.007.623,00 |
| 16.03.2026 | 25,36 | 25,75 | 25,25 | 25,51 | 1,47% | 1.529.474,00 |
| 13.03.2026 | 25,61 | 25,81 | 24,69 | 25,14 | -0,79% | 2.725.519,00 |
| 12.03.2026 | 25,84 | 25,84 | 25,33 | 25,34 | -2,35% | 1.763.156,00 |
| 11.03.2026 | 25,70 | 25,95 | 25,69 | 25,95 | 0,19% | 1.834.409,00 |
| 10.03.2026 | 25,69 | 26,20 | 25,61 | 25,90 | 0,35% | 1.566.857,00 |
| 09.03.2026 | 25,52 | 25,84 | 25,25 | 25,81 | 0,16% | 2.134.300,00 |
| 06.03.2026 | 25,66 | 25,80 | 25,52 | 25,77 | -0,35% | 1.539.847,00 |
| 05.03.2026 | 25,73 | 25,92 | 25,65 | 25,86 | -0,15% | 1.852.180,00 |
| 04.03.2026 | 25,90 | 26,08 | 25,71 | 25,90 | -0,46% | 1.375.289,00 |
| 03.03.2026 | 25,82 | 26,18 | 25,55 | 26,02 | -0,65% | 1.239.751,00 |
| 02.03.2026 | 25,98 | 26,38 | 25,79 | 26,19 | 0,54% | 1.134.156,00 |
| 27.02.2026 | 25,96 | 26,28 | 25,94 | 26,05 | -0,08% | 2.807.266,00 |
| 26.02.2026 | 26,10 | 26,31 | 26,00 | 26,07 | 0,42% | 2.615.889,00 |
| 25.02.2026 | 26,08 | 26,17 | 25,82 | 25,96 | -0,19% | 3.133.496,00 |
| 24.02.2026 | 26,22 | 26,30 | 25,91 | 26,01 | -0,88% | 2.164.155,00 |
| 23.02.2026 | 26,06 | 26,25 | 25,81 | 26,24 | 1,12% | 2.610.327,00 |
| 20.02.2026 | 25,52 | 25,97 | 25,51 | 25,95 | 1,45% | 1.510.704,00 |
| 19.02.2026 | 25,47 | 25,65 | 25,29 | 25,58 | 0,67% | 1.534.080,00 |
| 18.02.2026 | 25,83 | 25,83 | 25,33 | 25,41 | -1,55% | 2.105.583,00 |
| 17.02.2026 | 25,00 | 26,13 | 25,00 | 25,81 | 3,12% | 3.194.248,00 |
| 13.02.2026 | 24,71 | 25,11 | 24,69 | 25,03 | 1,91% | 2.246.741,00 |
| 12.02.2026 | 25,10 | 25,10 | 24,42 | 24,56 | -0,53% | 2.445.297,00 |
| 11.02.2026 | 25,14 | 25,19 | 24,68 | 24,69 | -1,40% | 1.742.884,00 |
| 10.02.2026 | 24,75 | 25,11 | 24,38 | 25,04 | 1,46% | 1.153.654,00 |
| 09.02.2026 | 24,85 | 24,93 | 24,58 | 24,68 | -0,76% | 2.082.038,00 |
| 06.02.2026 | 24,83 | 24,99 | 24,65 | 24,87 | 0,73% | 1.566.719,00 |
| 05.02.2026 | 24,38 | 24,72 | 24,16 | 24,69 | 1,98% | 2.101.185,00 |
| 04.02.2026 | 23,89 | 24,27 | 23,75 | 24,21 | 2,45% | 1.562.693,00 |
| 03.02.2026 | 23,56 | 23,84 | 23,39 | 23,63 | 0,13% | 1.487.302,00 |
| 02.02.2026 | 23,58 | 23,69 | 23,30 | 23,60 | 0,47% | 1.539.951,00 |
| 30.01.2026 | 23,18 | 23,61 | 23,09 | 23,49 | 0,95% | 1.840.758,00 |
| 29.01.2026 | 22,82 | 23,29 | 22,64 | 23,27 | 2,60% | 1.806.561,00 |
| 28.01.2026 | 23,07 | 23,18 | 22,58 | 22,68 | -1,78% | 1.555.869,00 |
| 27.01.2026 | 23,07 | 23,09 | 22,79 | 23,09 | 0,09% | 1.087.685,00 |
| 26.01.2026 | 23,21 | 23,29 | 23,03 | 23,07 | -0,30% | 1.663.628,00 |
| 23.01.2026 | 23,12 | 23,27 | 22,94 | 23,14 | -0,52% | 1.435.730,00 |
| 22.01.2026 | 23,55 | 23,75 | 23,18 | 23,26 | -1,23% | 1.551.594,00 |
| 21.01.2026 | 23,70 | 23,75 | 23,34 | 23,55 | 0,00% | 1.358.200,00 |
| 20.01.2026 | 23,34 | 23,71 | 23,33 | 23,55 | -0,34% | 2.302.141,00 |
| 16.01.2026 | 23,24 | 23,73 | 23,06 | 23,63 | 1,24% | 1.756.776,00 |
| 15.01.2026 | 23,41 | 23,59 | 23,31 | 23,34 | -0,17% | 2.138.512,00 |
| 14.01.2026 | 23,45 | 23,57 | 23,27 | 23,38 | -0,21% | 1.420.791,00 |
| 13.01.2026 | 23,30 | 23,58 | 23,22 | 23,43 | 0,26% | 1.920.628,00 |
| 12.01.2026 | 23,28 | 23,50 | 23,13 | 23,37 | -0,04% | 2.988.810,00 |
| 09.01.2026 | 23,74 | 24,00 | 23,29 | 23,38 | -4,06% | 2.513.143,00 |
| 08.01.2026 | 24,09 | 24,50 | 23,92 | 24,37 | 0,95% | 3.314.623,00 |
| 07.01.2026 | 24,06 | 24,16 | 23,92 | 24,14 | 0,84% | 2.212.405,00 |
| 06.01.2026 | 23,58 | 23,96 | 23,49 | 23,94 | 0,88% | 2.344.820,00 |
| 05.01.2026 | 23,68 | 23,92 | 23,36 | 23,73 | -0,34% | 2.481.436,00 |
| 02.01.2026 | 23,96 | 23,96 | 23,50 | 23,81 | -0,67% | 1.740.392,00 |
| 31.12.2025 | 24,12 | 24,20 | 23,93 | 23,97 | -0,42% | 1.541.436,00 |
| 30.12.2025 | 24,08 | 24,17 | 24,02 | 24,07 | 0,21% | 1.650.963,00 |
| 29.12.2025 | 24,18 | 24,21 | 23,96 | 24,02 | -0,33% | 1.231.851,00 |
| 26.12.2025 | 23,93 | 24,13 | 23,92 | 24,10 | 0,29% | 1.094.542,00 |
| 24.12.2025 | 23,80 | 24,09 | 23,79 | 24,03 | 1,22% | 523.901,00 |
| 23.12.2025 | 23,87 | 23,89 | 23,71 | 23,74 | -0,71% | 1.679.941,00 |
| 22.12.2025 | 23,68 | 23,98 | 23,67 | 23,91 | 0,67% | 1.877.160,00 |
| 19.12.2025 | 23,57 | 23,77 | 23,47 | 23,75 | 0,34% | 5.690.304,00 |
| 18.12.2025 | 23,95 | 23,95 | 23,66 | 23,67 | -0,50% | 2.147.622,00 |
| 17.12.2025 | 23,43 | 23,94 | 23,43 | 23,79 | 1,36% | 1.720.257,00 |
| 16.12.2025 | 23,70 | 23,72 | 23,30 | 23,47 | -0,64% | 2.136.658,00 |
| 15.12.2025 | 23,45 | 23,66 | 23,31 | 23,62 | 1,20% | 1.623.610,00 |
| 12.12.2025 | 23,19 | 23,42 | 23,11 | 23,34 | 1,08% | 1.614.675,00 |
| 11.12.2025 | 22,90 | 23,24 | 22,78 | 23,09 | 1,36% | 2.876.021,00 |
| 10.12.2025 | 22,70 | 22,95 | 22,60 | 22,78 | 0,66% | 2.110.235,00 |
| 09.12.2025 | 22,25 | 22,84 | 22,24 | 22,63 | 2,12% | 2.442.145,00 |
| 08.12.2025 | 22,56 | 22,63 | 22,10 | 22,16 | -2,12% | 2.175.490,00 |
| 05.12.2025 | 22,50 | 22,83 | 22,48 | 22,64 | 0,09% | 1.771.861,00 |
| 04.12.2025 | 22,67 | 22,74 | 22,57 | 22,62 | -0,26% | 1.991.420,00 |
| 03.12.2025 | 22,67 | 22,77 | 22,49 | 22,68 | 0,40% | 1.590.676,00 |
| 02.12.2025 | 23,03 | 23,15 | 22,59 | 22,59 | -1,53% | 2.413.661,00 |
| 01.12.2025 | 22,94 | 23,15 | 22,70 | 22,94 | -0,86% | 1.335.743,00 |
| 28.11.2025 | 22,86 | 23,20 | 22,86 | 23,14 | 0,30% | 665.634,00 |
| 26.11.2025 | 22,88 | 23,15 | 22,82 | 23,07 | 0,22% | 1.189.123,00 |
| 25.11.2025 | 22,85 | 23,25 | 22,85 | 23,02 | 1,01% | 1.622.377,00 |
| 24.11.2025 | 22,79 | 22,96 | 22,55 | 22,79 | -0,35% | 1.140.528,00 |
| 21.11.2025 | 22,41 | 22,88 | 22,23 | 22,87 | 3,06% | 1.514.358,00 |
| 20.11.2025 | 22,19 | 22,43 | 22,13 | 22,19 | 0,54% | 1.444.113,00 |
| 19.11.2025 | 22,32 | 22,37 | 21,97 | 22,07 | -0,76% | 1.813.833,00 |
| 18.11.2025 | 22,01 | 22,35 | 21,89 | 22,24 | 1,09% | 1.400.078,00 |
| 17.11.2025 | 22,62 | 22,62 | 21,97 | 22,00 | -2,27% | 2.197.571,00 |
| 14.11.2025 | 22,61 | 22,62 | 22,29 | 22,51 | 0,04% | 1.310.773,00 |
| 13.11.2025 | 22,46 | 22,80 | 22,43 | 22,50 | -0,62% | 1.355.721,00 |
| 12.11.2025 | 22,73 | 22,85 | 22,57 | 22,64 | -0,48% | 2.575.170,00 |
| 11.11.2025 | 22,22 | 22,80 | 21,97 | 22,75 | 2,02% | 1.588.274,00 |
| 10.11.2025 | 22,46 | 22,59 | 22,30 | 22,30 | -0,84% | 1.663.473,00 |
| 07.11.2025 | 22,08 | 22,50 | 22,02 | 22,49 | 2,13% | 1.465.606,00 |
| 06.11.2025 | 21,95 | 22,09 | 21,77 | 22,02 | -0,05% | 1.420.881,00 |
| 05.11.2025 | 22,14 | 22,20 | 21,80 | 22,03 | -0,18% | 1.545.822,00 |