60,630$
2,38%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 59,54 | 60,79 | 59,47 | 60,64 | 2,40% | 853.763,00 |
| 25.07.2024 | 58,67 | 59,96 | 58,56 | 59,22 | 1,21% | 895.022,00 |
| 24.07.2024 | 59,06 | 59,43 | 58,51 | 58,51 | -0,80% | 641.400,00 |
| 23.07.2024 | 58,90 | 59,30 | 58,72 | 58,98 | -0,19% | 687.487,00 |
| 22.07.2024 | 59,00 | 59,47 | 58,47 | 59,09 | 0,02% | 1.077.467,00 |
| 19.07.2024 | 59,58 | 59,79 | 58,78 | 59,08 | -0,71% | 643.189,00 |
| 18.07.2024 | 59,79 | 61,24 | 59,33 | 59,50 | -0,90% | 1.413.615,00 |
| 17.07.2024 | 58,25 | 60,11 | 58,03 | 60,04 | 3,07% | 939.457,00 |
| 16.07.2024 | 58,48 | 58,63 | 57,96 | 58,25 | 0,09% | 1.142.120,00 |
| 15.07.2024 | 58,62 | 58,95 | 57,62 | 58,20 | -0,22% | 1.461.836,00 |
| 12.07.2024 | 58,28 | 59,02 | 58,19 | 58,33 | 1,34% | 1.539.503,00 |
| 11.07.2024 | 55,65 | 58,79 | 55,60 | 57,56 | 4,45% | 2.237.678,00 |
| 10.07.2024 | 54,96 | 55,27 | 54,73 | 55,11 | 0,47% | 905.256,00 |
| 09.07.2024 | 55,16 | 55,49 | 54,60 | 54,85 | -0,67% | 933.205,00 |
| 08.07.2024 | 55,04 | 55,45 | 55,02 | 55,22 | 0,33% | 876.744,00 |
| 05.07.2024 | 54,90 | 55,27 | 54,69 | 55,04 | 0,27% | 1.418.162,00 |
| 03.07.2024 | 54,85 | 55,37 | 54,75 | 54,89 | -0,24% | 587.453,00 |
| 02.07.2024 | 54,73 | 55,11 | 54,59 | 55,02 | 0,71% | 733.588,00 |
| 01.07.2024 | 54,79 | 55,08 | 54,14 | 54,63 | -0,76% | 928.996,00 |
| 28.06.2024 | 55,01 | 55,46 | 54,49 | 55,05 | -1,08% | 2.302.715,00 |
| 27.06.2024 | 55,12 | 55,67 | 54,97 | 55,65 | 1,07% | 1.231.829,00 |
| 26.06.2024 | 55,04 | 55,30 | 54,87 | 55,06 | -0,34% | 1.372.336,00 |
| 25.06.2024 | 55,82 | 55,90 | 55,14 | 55,25 | -1,18% | 1.139.265,00 |
| 24.06.2024 | 55,20 | 56,26 | 55,10 | 55,91 | 1,43% | 1.064.473,00 |
| 21.06.2024 | 55,71 | 56,33 | 55,12 | 55,12 | -0,93% | 4.026.564,00 |
| 20.06.2024 | 55,21 | 55,72 | 54,79 | 55,64 | 0,76% | 1.236.750,00 |
| 18.06.2024 | 55,56 | 56,05 | 55,08 | 55,22 | -0,43% | 1.463.484,00 |
| 17.06.2024 | 55,95 | 56,20 | 55,32 | 55,46 | -1,12% | 1.301.326,00 |
| 14.06.2024 | 55,98 | 56,50 | 55,88 | 56,09 | 0,21% | 1.002.496,00 |
| 13.06.2024 | 55,68 | 56,06 | 55,44 | 55,97 | 0,52% | 1.245.546,00 |
| 12.06.2024 | 56,76 | 56,93 | 55,59 | 55,68 | 0,78% | 1.685.926,00 |
| 11.06.2024 | 55,83 | 56,07 | 55,13 | 55,25 | -1,39% | 1.427.885,00 |
| 10.06.2024 | 55,73 | 56,31 | 55,14 | 56,03 | -0,32% | 942.981,00 |
| 07.06.2024 | 56,67 | 57,29 | 56,19 | 56,21 | -2,75% | 1.283.996,00 |
| 06.06.2024 | 56,50 | 57,92 | 56,21 | 57,80 | 1,65% | 1.477.786,00 |
| 05.06.2024 | 57,04 | 57,55 | 56,55 | 56,86 | -0,52% | 844.292,00 |
| 04.06.2024 | 56,06 | 57,55 | 56,06 | 57,16 | 1,71% | 1.702.107,00 |
| 03.06.2024 | 56,76 | 57,03 | 56,13 | 56,20 | -0,35% | 1.540.601,00 |
| 31.05.2024 | 56,01 | 56,41 | 55,83 | 56,40 | 0,57% | 2.310.160,00 |
| 30.05.2024 | 56,04 | 56,37 | 55,72 | 56,08 | 0,86% | 1.128.980,00 |
| 29.05.2024 | 55,61 | 55,68 | 55,26 | 55,60 | -0,89% | 798.781,00 |
| 28.05.2024 | 57,00 | 57,35 | 55,92 | 56,10 | -1,20% | 1.276.247,00 |
| 24.05.2024 | 57,77 | 57,81 | 56,57 | 56,78 | -0,96% | 1.130.107,00 |
| 23.05.2024 | 59,00 | 59,06 | 57,22 | 57,33 | -3,11% | 983.218,00 |
| 22.05.2024 | 59,77 | 59,92 | 59,07 | 59,17 | -1,37% | 794.475,00 |
| 21.05.2024 | 59,99 | 60,52 | 59,85 | 59,99 | -0,20% | 735.476,00 |
| 20.05.2024 | 59,97 | 60,33 | 59,73 | 60,11 | 0,00% | 736.106,00 |
| 17.05.2024 | 59,56 | 60,20 | 59,17 | 60,11 | 0,92% | 738.044,00 |
| 16.05.2024 | 59,47 | 59,79 | 59,26 | 59,56 | 0,15% | 987.040,00 |
| 15.05.2024 | 60,00 | 60,04 | 59,45 | 59,47 | 0,20% | 1.095.211,00 |
| 14.05.2024 | 59,18 | 59,45 | 58,88 | 59,35 | 1,16% | 834.230,00 |
| 13.05.2024 | 58,84 | 58,84 | 58,18 | 58,67 | 0,48% | 999.646,00 |
| 10.05.2024 | 57,98 | 58,46 | 57,66 | 58,39 | 0,93% | 723.311,00 |
| 09.05.2024 | 57,21 | 57,93 | 56,91 | 57,85 | 1,87% | 722.642,00 |
| 08.05.2024 | 57,51 | 57,53 | 56,48 | 56,79 | -1,70% | 865.840,00 |
| 07.05.2024 | 57,99 | 58,35 | 57,67 | 57,77 | 0,24% | 1.485.805,00 |
| 06.05.2024 | 57,02 | 57,71 | 56,81 | 57,63 | 1,68% | 1.475.688,00 |
| 03.05.2024 | 56,87 | 57,32 | 56,11 | 56,68 | 1,36% | 1.392.562,00 |
| 02.05.2024 | 55,36 | 56,34 | 55,02 | 55,92 | 2,36% | 1.783.278,00 |
| 01.05.2024 | 54,05 | 55,64 | 53,38 | 54,63 | -0,38% | 1.789.470,00 |
| 30.04.2024 | 55,22 | 55,74 | 54,79 | 54,84 | -1,54% | 1.195.546,00 |
| 29.04.2024 | 55,09 | 56,15 | 55,09 | 55,70 | 1,22% | 1.150.950,00 |
| 26.04.2024 | 56,13 | 56,58 | 54,99 | 55,03 | -1,70% | 1.167.421,00 |
| 25.04.2024 | 56,13 | 56,56 | 55,52 | 55,98 | -0,85% | 1.056.959,00 |
| 24.04.2024 | 55,94 | 56,65 | 55,71 | 56,46 | 0,27% | 694.831,00 |
| 23.04.2024 | 55,98 | 56,93 | 55,98 | 56,31 | 0,16% | 645.894,00 |
| 22.04.2024 | 56,01 | 56,50 | 55,68 | 56,22 | 0,02% | 1.220.010,00 |
| 19.04.2024 | 54,77 | 56,22 | 54,74 | 56,21 | 2,85% | 1.277.323,00 |
| 18.04.2024 | 53,81 | 54,71 | 53,49 | 54,65 | 2,13% | 1.189.077,00 |
| 17.04.2024 | 53,53 | 54,05 | 53,38 | 53,51 | 0,36% | 1.079.962,00 |
| 16.04.2024 | 53,80 | 53,92 | 53,09 | 53,32 | -1,28% | 1.279.730,00 |
| 15.04.2024 | 54,96 | 55,61 | 53,79 | 54,01 | -1,75% | 1.245.504,00 |
| 12.04.2024 | 55,61 | 55,84 | 54,95 | 54,97 | -1,10% | 1.151.211,00 |
| 11.04.2024 | 56,19 | 56,27 | 55,51 | 55,58 | -0,14% | 1.382.944,00 |
| 10.04.2024 | 56,31 | 56,67 | 55,19 | 55,66 | -3,64% | 1.324.878,00 |
| 09.04.2024 | 56,01 | 57,77 | 56,01 | 57,76 | 3,14% | 1.157.415,00 |
| 08.04.2024 | 55,37 | 56,06 | 55,18 | 56,00 | 1,32% | 725.670,00 |
| 05.04.2024 | 54,81 | 55,39 | 54,53 | 55,27 | 0,31% | 757.239,00 |
| 04.04.2024 | 55,32 | 55,89 | 54,87 | 55,10 | 0,29% | 766.308,00 |
| 03.04.2024 | 54,96 | 55,35 | 54,82 | 54,94 | -0,38% | 852.679,00 |
| 02.04.2024 | 55,71 | 55,89 | 54,87 | 55,15 | -1,64% | 1.034.219,00 |
| 01.04.2024 | 56,28 | 56,37 | 55,68 | 56,07 | -0,66% | 770.218,00 |
| 28.03.2024 | 56,15 | 56,61 | 55,98 | 56,44 | 0,84% | 1.227.874,00 |
| 27.03.2024 | 55,11 | 55,98 | 55,11 | 55,97 | 0,65% | 1.083.678,00 |
| 26.03.2024 | 55,66 | 55,97 | 55,51 | 55,61 | 0,05% | 833.952,00 |
| 25.03.2024 | 56,04 | 56,50 | 55,50 | 55,58 | -0,68% | 1.501.455,00 |
| 22.03.2024 | 56,82 | 56,83 | 55,85 | 55,96 | -0,96% | 1.481.932,00 |
| 21.03.2024 | 56,61 | 56,90 | 56,34 | 56,50 | 0,32% | 936.833,00 |
| 20.03.2024 | 55,67 | 56,55 | 55,67 | 56,32 | 0,72% | 900.872,00 |
| 19.03.2024 | 55,58 | 56,10 | 55,25 | 55,92 | 0,90% | 1.512.689,00 |
| 18.03.2024 | 55,58 | 56,19 | 55,31 | 55,42 | -1,02% | 1.382.225,00 |
| 15.03.2024 | 55,25 | 56,27 | 55,19 | 55,99 | 0,85% | 3.265.361,00 |
| 14.03.2024 | 56,57 | 56,57 | 54,91 | 55,52 | -1,66% | 1.927.664,00 |
| 13.03.2024 | 57,03 | 57,70 | 56,24 | 56,46 | -1,16% | 1.354.572,00 |
| 12.03.2024 | 58,06 | 58,27 | 56,90 | 57,12 | -1,75% | 1.408.632,00 |
| 11.03.2024 | 57,53 | 58,40 | 57,47 | 58,14 | 0,99% | 1.108.632,00 |
| 08.03.2024 | 57,62 | 58,26 | 57,45 | 57,57 | 0,84% | 1.280.638,00 |
| 07.03.2024 | 57,52 | 58,12 | 57,04 | 57,09 | -0,47% | 1.692.945,00 |
| 06.03.2024 | 57,10 | 57,74 | 57,10 | 57,36 | 1,02% | 1.571.456,00 |
| 05.03.2024 | 57,29 | 57,68 | 56,62 | 56,78 | -0,98% | 1.199.996,00 |