27,427$
-0,23%
Echtzeit-Aktienkurs Kite Realty Group Trust
Bid:
Ask:
Aktienkurse zur Kite Realty Group Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 27,46 | 27,56 | 27,30 | 27,42 | -0,25% | 2.565.774,00 |
| 28.05.2026 | 27,49 | 27,56 | 27,26 | 27,49 | -0,15% | 1.187.675,00 |
| 27.05.2026 | 27,46 | 27,58 | 27,26 | 27,53 | 0,29% | 1.576.825,00 |
| 26.05.2026 | 27,10 | 27,53 | 26,99 | 27,45 | 1,55% | 1.901.358,00 |
| 22.05.2026 | 26,92 | 27,08 | 26,81 | 27,03 | 0,60% | 1.330.604,00 |
| 21.05.2026 | 26,43 | 27,01 | 26,09 | 26,87 | 1,32% | 1.856.761,00 |
| 20.05.2026 | 26,17 | 26,54 | 25,99 | 26,52 | 1,34% | 1.129.332,00 |
| 19.05.2026 | 25,94 | 26,17 | 25,85 | 26,17 | 0,54% | 2.260.096,00 |
| 18.05.2026 | 26,04 | 26,36 | 25,95 | 26,03 | 0,39% | 1.958.070,00 |
| 15.05.2026 | 26,22 | 26,25 | 25,91 | 25,93 | -1,11% | 2.208.801,00 |
| 14.05.2026 | 26,35 | 26,47 | 26,04 | 26,22 | 0,04% | 2.352.131,00 |
| 13.05.2026 | 26,58 | 26,62 | 26,08 | 26,21 | -2,06% | 2.170.179,00 |
| 12.05.2026 | 26,75 | 26,88 | 26,42 | 26,76 | 0,34% | 2.863.153,00 |
| 11.05.2026 | 26,75 | 26,80 | 26,52 | 26,67 | 0,15% | 1.328.665,00 |
| 08.05.2026 | 26,80 | 26,80 | 26,55 | 26,63 | -0,34% | 1.606.021,00 |
| 07.05.2026 | 26,69 | 26,75 | 26,37 | 26,72 | 0,26% | 4.715.336,00 |
| 06.05.2026 | 26,65 | 26,79 | 26,61 | 26,65 | 0,64% | 2.360.546,00 |
| 05.05.2026 | 26,27 | 26,65 | 26,19 | 26,48 | 0,95% | 1.650.302,00 |
| 04.05.2026 | 26,17 | 26,45 | 26,11 | 26,23 | -0,42% | 1.675.473,00 |
| 01.05.2026 | 26,28 | 26,54 | 26,09 | 26,34 | 0,69% | 1.969.434,00 |
| 30.04.2026 | 26,00 | 26,30 | 25,87 | 26,16 | 0,42% | 1.925.389,00 |
| 29.04.2026 | 26,53 | 26,63 | 25,69 | 26,05 | -0,38% | 2.760.466,00 |
| 28.04.2026 | 26,40 | 26,44 | 25,98 | 26,15 | 0,15% | 4.565.783,00 |
| 27.04.2026 | 26,00 | 26,30 | 26,00 | 26,11 | 0,54% | 1.572.462,00 |
| 24.04.2026 | 25,93 | 26,21 | 25,90 | 25,97 | -0,23% | 2.193.186,00 |
| 23.04.2026 | 25,80 | 26,04 | 25,70 | 26,03 | 1,64% | 1.824.670,00 |
| 22.04.2026 | 26,20 | 26,20 | 25,51 | 25,61 | -2,10% | 1.904.941,00 |
| 21.04.2026 | 26,44 | 26,50 | 26,06 | 26,16 | -1,17% | 1.566.433,00 |
| 20.04.2026 | 26,66 | 26,82 | 26,41 | 26,47 | -0,94% | 1.819.231,00 |
| 17.04.2026 | 26,08 | 26,74 | 26,01 | 26,72 | 2,81% | 1.940.481,00 |
| 16.04.2026 | 25,73 | 26,02 | 25,73 | 25,99 | 0,85% | 1.652.403,00 |
| 15.04.2026 | 25,59 | 25,79 | 25,45 | 25,77 | 0,47% | 1.676.671,00 |
| 14.04.2026 | 25,25 | 25,67 | 25,13 | 25,65 | 1,10% | 2.000.361,00 |
| 13.04.2026 | 25,45 | 25,62 | 25,24 | 25,37 | -0,51% | 1.767.325,00 |
| 10.04.2026 | 25,26 | 25,60 | 25,18 | 25,50 | 1,07% | 1.826.393,00 |
| 09.04.2026 | 24,78 | 25,39 | 24,78 | 25,23 | 0,36% | 1.426.295,00 |
| 08.04.2026 | 25,07 | 25,32 | 25,07 | 25,14 | 1,00% | 2.154.855,00 |
| 07.04.2026 | 24,60 | 24,91 | 24,56 | 24,89 | 1,22% | 1.204.130,00 |
| 06.04.2026 | 24,62 | 24,82 | 24,40 | 24,59 | -0,36% | 1.291.288,00 |
| 02.04.2026 | 24,43 | 24,72 | 24,25 | 24,68 | 1,11% | 1.287.893,00 |
| 01.04.2026 | 24,30 | 24,58 | 24,30 | 24,41 | -0,57% | 1.669.700,00 |
| 31.03.2026 | 24,68 | 24,89 | 24,32 | 24,55 | 0,41% | 1.977.257,00 |
| 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 |