71,740$
0,35%
Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.03.2026 | 72,65 | 72,65 | 71,59 | 71,73 | 0,34% | 1.314.405,00 |
| 13.03.2026 | 72,57 | 73,57 | 71,20 | 71,49 | -0,45% | 866.068,00 |
| 12.03.2026 | 71,35 | 72,65 | 71,09 | 71,81 | 0,46% | 1.390.104,00 |
| 11.03.2026 | 71,70 | 72,16 | 71,29 | 71,48 | -1,08% | 860.883,00 |
| 10.03.2026 | 72,47 | 73,13 | 71,96 | 72,26 | -0,19% | 941.774,00 |
| 09.03.2026 | 72,13 | 72,68 | 71,34 | 72,40 | -0,29% | 324,00 |
| 06.03.2026 | 72,29 | 72,72 | 71,66 | 72,61 | 0,04% | 324,00 |
| 05.03.2026 | 72,54 | 72,65 | 71,86 | 72,58 | -0,58% | 1.086.964,00 |
| 04.03.2026 | 73,80 | 73,84 | 72,55 | 73,00 | -1,07% | 967.596,00 |
| 03.03.2026 | 73,97 | 74,15 | 73,17 | 73,79 | -1,11% | 1.102.110,00 |
| 02.03.2026 | 74,50 | 74,88 | 73,91 | 74,62 | -0,04% | 1.383.606,00 |
| 27.02.2026 | 74,33 | 75,69 | 74,30 | 74,65 | 0,54% | 1.888.701,00 |
| 26.02.2026 | 73,40 | 74,29 | 73,23 | 74,25 | 1,17% | 1.061.907,00 |
| 25.02.2026 | 73,21 | 73,41 | 72,29 | 73,39 | -0,07% | 1.146.662,00 |
| 24.02.2026 | 73,30 | 73,74 | 72,61 | 73,44 | 0,52% | 1.246.660,00 |
| 23.02.2026 | 72,50 | 73,74 | 72,26 | 73,06 | 0,94% | 1.754.928,00 |
| 20.02.2026 | 72,00 | 72,71 | 71,57 | 72,38 | 0,81% | 1.888.261,00 |
| 19.02.2026 | 71,50 | 71,89 | 71,00 | 71,80 | 0,57% | 2.289.415,00 |
| 18.02.2026 | 71,60 | 71,65 | 70,60 | 71,39 | -3,74% | 4.559.392,00 |
| 17.02.2026 | 74,24 | 74,72 | 73,37 | 74,16 | -0,05% | 1.033.477,00 |
| 13.02.2026 | 73,48 | 74,24 | 72,61 | 74,20 | 1,50% | 1.158.230,00 |
| 12.02.2026 | 72,57 | 74,29 | 72,47 | 73,10 | 1,13% | 1.791.130,00 |
| 11.02.2026 | 72,72 | 73,00 | 70,81 | 72,28 | -0,43% | 1.892.528,00 |
| 10.02.2026 | 71,58 | 72,68 | 71,39 | 72,59 | 1,50% | 1.272.329,00 |
| 09.02.2026 | 71,17 | 71,57 | 70,65 | 71,52 | 0,44% | 1.187.338,00 |
| 06.02.2026 | 71,75 | 72,34 | 71,06 | 71,21 | -0,24% | 1.622.626,00 |
| 05.02.2026 | 70,30 | 71,74 | 70,08 | 71,38 | 1,93% | 1.433.145,00 |
| 04.02.2026 | 69,75 | 70,69 | 69,17 | 70,03 | 1,13% | 1.136.381,00 |
| 03.02.2026 | 68,52 | 69,34 | 68,28 | 69,25 | 1,29% | 1.184.339,00 |
| 02.02.2026 | 69,75 | 70,12 | 68,30 | 68,37 | -1,98% | 1.104.631,00 |
| 30.01.2026 | 69,03 | 69,75 | 68,38 | 69,75 | 0,84% | 1.526.715,00 |
| 29.01.2026 | 68,44 | 69,30 | 68,02 | 69,17 | 1,87% | 1.551.474,00 |
| 28.01.2026 | 69,22 | 69,29 | 67,72 | 67,90 | -1,85% | 1.337.128,00 |
| 27.01.2026 | 68,67 | 69,40 | 68,59 | 69,18 | 0,87% | 1.092.387,00 |
| 26.01.2026 | 69,57 | 69,96 | 68,44 | 68,58 | -1,14% | 1.292.625,00 |
| 23.01.2026 | 68,60 | 69,39 | 68,44 | 69,37 | 1,20% | 935.557,00 |
| 22.01.2026 | 69,59 | 69,97 | 68,28 | 68,55 | -1,49% | 1.301.922,00 |
| 21.01.2026 | 70,17 | 70,17 | 69,06 | 69,59 | -0,49% | 1.318.104,00 |
| 20.01.2026 | 70,05 | 70,17 | 69,06 | 69,93 | -0,47% | 1.075.635,00 |
| 16.01.2026 | 68,73 | 70,28 | 68,68 | 70,26 | 1,94% | 1.770.905,00 |
| 15.01.2026 | 68,50 | 68,95 | 68,12 | 68,92 | 1,65% | 1.476.470,00 |
| 14.01.2026 | 67,42 | 67,93 | 66,76 | 67,80 | 1,15% | 1.109.596,00 |
| 13.01.2026 | 66,45 | 67,35 | 66,25 | 67,03 | 0,37% | 1.076.619,00 |
| 12.01.2026 | 66,81 | 67,17 | 66,50 | 66,78 | 0,42% | 870.097,00 |
| 09.01.2026 | 67,40 | 68,05 | 66,38 | 66,50 | -1,42% | 1.063.278,00 |
| 08.01.2026 | 66,36 | 67,52 | 66,36 | 67,46 | 1,73% | 1.373.495,00 |
| 07.01.2026 | 64,99 | 66,71 | 64,13 | 66,31 | 2,98% | 1.679.138,00 |
| 06.01.2026 | 64,02 | 64,60 | 63,72 | 64,39 | 0,47% | 1.271.522,00 |
| 05.01.2026 | 64,76 | 64,94 | 63,08 | 64,09 | -1,19% | 1.656.054,00 |