108,400$
1,27%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 109,30 | 109,30 | 106,78 | 108,35 | 1,22% | 433.184,00 |
| 25.07.2024 | 104,20 | 108,90 | 104,20 | 107,04 | 2,88% | 449.792,00 |
| 24.07.2024 | 107,67 | 109,54 | 103,85 | 104,04 | -4,06% | 233.637,00 |
| 23.07.2024 | 106,84 | 109,16 | 106,26 | 108,44 | 1,11% | 223.326,00 |
| 22.07.2024 | 107,23 | 107,88 | 105,64 | 107,25 | 0,07% | 253.296,00 |
| 19.07.2024 | 105,87 | 107,37 | 105,30 | 107,17 | 0,86% | 265.233,00 |
| 18.07.2024 | 106,31 | 108,37 | 105,54 | 106,26 | -1,09% | 303.382,00 |
| 17.07.2024 | 106,55 | 109,04 | 106,55 | 107,43 | -0,34% | 291.136,00 |
| 16.07.2024 | 102,90 | 108,05 | 102,22 | 107,80 | 6,31% | 382.861,00 |
| 15.07.2024 | 99,88 | 102,16 | 98,80 | 101,40 | 1,69% | 281.518,00 |
| 12.07.2024 | 101,43 | 101,98 | 99,09 | 99,71 | -0,44% | 295.249,00 |
| 11.07.2024 | 98,55 | 100,72 | 96,71 | 100,15 | 4,79% | 438.385,00 |
| 10.07.2024 | 95,70 | 95,70 | 94,51 | 95,57 | 0,48% | 226.070,00 |
| 09.07.2024 | 94,62 | 95,83 | 93,47 | 95,11 | -0,02% | 140.698,00 |
| 08.07.2024 | 96,08 | 97,19 | 94,73 | 95,13 | -0,06% | 211.877,00 |
| 05.07.2024 | 95,15 | 95,47 | 94,45 | 95,19 | -0,15% | 106.457,00 |
| 03.07.2024 | 95,89 | 97,84 | 95,20 | 95,33 | -0,17% | 63.033,00 |
| 02.07.2024 | 94,48 | 96,37 | 93,69 | 95,49 | 1,73% | 117.875,00 |
| 01.07.2024 | 98,43 | 98,55 | 93,33 | 93,87 | -4,41% | 175.970,00 |
| 28.06.2024 | 97,39 | 98,79 | 96,46 | 98,20 | 2,02% | 1.207.947,00 |
| 27.06.2024 | 94,02 | 96,51 | 93,98 | 96,26 | 2,50% | 128.243,00 |
| 26.06.2024 | 93,76 | 94,49 | 92,60 | 93,91 | -1,02% | 110.152,00 |
| 25.06.2024 | 95,64 | 96,09 | 94,35 | 94,88 | -1,19% | 94.593,00 |
| 24.06.2024 | 95,81 | 97,45 | 94,78 | 96,02 | 0,72% | 133.631,00 |
| 21.06.2024 | 95,16 | 95,37 | 94,47 | 95,33 | 0,26% | 328.086,00 |
| 20.06.2024 | 94,94 | 96,09 | 94,74 | 95,08 | -0,75% | 95.032,00 |
| 18.06.2024 | 95,69 | 96,24 | 94,76 | 95,80 | 0,32% | 92.036,00 |
| 17.06.2024 | 93,40 | 96,07 | 93,03 | 95,49 | 1,22% | 111.392,00 |
| 14.06.2024 | 94,44 | 94,73 | 93,81 | 94,34 | -2,14% | 99.757,00 |
| 13.06.2024 | 96,91 | 97,72 | 95,82 | 96,40 | -1,19% | 137.525,00 |
| 12.06.2024 | 95,97 | 101,49 | 95,83 | 97,56 | 5,77% | 241.291,00 |
| 11.06.2024 | 91,56 | 92,35 | 91,00 | 92,24 | 0,05% | 123.951,00 |
| 10.06.2024 | 90,84 | 92,36 | 90,13 | 92,19 | 0,03% | 118.511,00 |
| 07.06.2024 | 92,21 | 93,11 | 91,42 | 92,16 | -1,23% | 96.417,00 |
| 06.06.2024 | 93,11 | 94,03 | 92,38 | 93,31 | -0,64% | 83.589,00 |
| 05.06.2024 | 94,16 | 94,51 | 92,75 | 93,91 | 0,56% | 72.200,00 |
| 04.06.2024 | 93,66 | 95,44 | 92,85 | 93,39 | -1,36% | 106.302,00 |
| 03.06.2024 | 96,92 | 96,92 | 93,79 | 94,68 | -1,36% | 102.860,00 |
| 31.05.2024 | 95,42 | 96,17 | 94,08 | 95,99 | 1,36% | 130.269,00 |
| 30.05.2024 | 92,84 | 95,10 | 92,46 | 94,70 | 3,04% | 101.399,00 |
| 29.05.2024 | 91,70 | 92,35 | 91,25 | 91,91 | -1,49% | 175.032,00 |
| 28.05.2024 | 95,55 | 95,71 | 93,15 | 93,30 | -2,03% | 139.706,00 |
| 24.05.2024 | 94,77 | 95,51 | 93,77 | 95,23 | 1,22% | 163.774,00 |
| 23.05.2024 | 99,00 | 99,00 | 93,56 | 94,08 | -4,71% | 183.494,00 |
| 22.05.2024 | 99,20 | 99,77 | 98,40 | 98,73 | -1,13% | 106.125,00 |
| 21.05.2024 | 100,49 | 100,96 | 99,56 | 99,86 | -1,08% | 90.295,00 |
| 20.05.2024 | 102,18 | 102,31 | 100,29 | 100,95 | -1,42% | 133.953,00 |
| 17.05.2024 | 102,74 | 103,08 | 101,67 | 102,40 | -0,06% | 103.668,00 |
| 16.05.2024 | 102,42 | 102,56 | 101,30 | 102,46 | 0,16% | 94.283,00 |
| 15.05.2024 | 101,40 | 103,60 | 101,30 | 102,30 | 1,99% | 199.357,00 |
| 14.05.2024 | 99,42 | 101,54 | 99,42 | 100,30 | 2,34% | 239.600,00 |
| 13.05.2024 | 98,68 | 98,95 | 97,04 | 98,01 | 0,17% | 112.535,00 |
| 10.05.2024 | 98,00 | 98,00 | 96,26 | 97,84 | 0,02% | 121.158,00 |
| 09.05.2024 | 96,49 | 97,94 | 96,14 | 97,82 | 1,50% | 86.514,00 |
| 08.05.2024 | 95,50 | 96,69 | 94,36 | 96,37 | -0,18% | 144.399,00 |
| 07.05.2024 | 97,43 | 98,69 | 96,47 | 96,54 | -1,06% | 173.033,00 |
| 06.05.2024 | 96,11 | 98,06 | 95,76 | 97,57 | 2,46% | 170.231,00 |
| 03.05.2024 | 97,06 | 97,16 | 95,11 | 95,23 | 1,06% | 283.147,00 |
| 02.05.2024 | 94,26 | 97,00 | 93,00 | 94,23 | 1,58% | 266.083,00 |
| 01.05.2024 | 91,75 | 95,26 | 91,64 | 92,76 | 1,23% | 219.120,00 |
| 30.04.2024 | 92,80 | 93,83 | 91,58 | 91,63 | -2,46% | 157.283,00 |
| 29.04.2024 | 93,67 | 94,60 | 93,48 | 93,94 | 0,78% | 99.406,00 |
| 26.04.2024 | 92,37 | 94,39 | 92,37 | 93,21 | 1,18% | 83.698,00 |
| 25.04.2024 | 92,39 | 92,59 | 91,32 | 92,12 | -2,04% | 143.642,00 |
| 24.04.2024 | 93,14 | 94,08 | 92,62 | 94,04 | 0,10% | 117.507,00 |
| 23.04.2024 | 92,63 | 95,92 | 92,33 | 93,95 | 1,77% | 171.887,00 |
| 22.04.2024 | 91,90 | 93,75 | 91,11 | 92,32 | 1,18% | 191.146,00 |
| 19.04.2024 | 89,50 | 92,41 | 89,38 | 91,24 | 1,40% | 221.133,00 |
| 18.04.2024 | 91,27 | 92,71 | 89,52 | 89,98 | -1,02% | 226.487,00 |
| 17.04.2024 | 91,84 | 92,50 | 90,90 | 90,91 | -0,09% | 242.190,00 |
| 16.04.2024 | 89,00 | 91,71 | 88,20 | 90,99 | 1,22% | 375.195,00 |
| 15.04.2024 | 91,38 | 91,50 | 88,46 | 89,89 | -1,14% | 306.499,00 |
| 12.04.2024 | 90,79 | 92,26 | 90,23 | 90,93 | -1,36% | 169.720,00 |
| 11.04.2024 | 90,61 | 92,25 | 87,20 | 92,18 | -0,50% | 455.143,00 |
| 10.04.2024 | 93,45 | 93,94 | 91,46 | 92,64 | -4,28% | 281.992,00 |
| 09.04.2024 | 97,75 | 98,10 | 96,42 | 96,78 | -0,33% | 146.461,00 |
| 08.04.2024 | 96,84 | 97,44 | 96,51 | 97,10 | 1,00% | 143.179,00 |
| 05.04.2024 | 95,14 | 97,66 | 95,14 | 96,14 | 0,47% | 247.150,00 |
| 04.04.2024 | 96,74 | 98,00 | 95,65 | 95,69 | 0,80% | 335.935,00 |
| 03.04.2024 | 94,58 | 96,00 | 94,47 | 94,93 | -0,54% | 197.086,00 |
| 02.04.2024 | 97,50 | 98,25 | 93,78 | 95,45 | -3,27% | 307.347,00 |
| 01.04.2024 | 101,20 | 101,20 | 98,45 | 98,68 | -2,36% | 303.850,00 |
| 28.03.2024 | 101,03 | 101,20 | 99,40 | 101,06 | 0,26% | 228.295,00 |
| 27.03.2024 | 96,57 | 100,88 | 95,35 | 100,80 | 5,88% | 246.679,00 |
| 26.03.2024 | 95,68 | 95,68 | 94,29 | 95,20 | 0,83% | 119.095,00 |
| 25.03.2024 | 93,25 | 94,86 | 92,65 | 94,42 | 1,31% | 174.072,00 |
| 22.03.2024 | 96,07 | 96,25 | 92,81 | 93,20 | -3,12% | 104.096,00 |
| 21.03.2024 | 94,22 | 97,27 | 94,22 | 96,20 | 3,46% | 270.025,00 |
| 20.03.2024 | 89,64 | 94,20 | 88,75 | 92,98 | 3,23% | 249.161,00 |
| 19.03.2024 | 88,34 | 90,17 | 88,34 | 90,07 | 1,16% | 160.218,00 |
| 18.03.2024 | 89,76 | 90,56 | 88,91 | 89,04 | -0,55% | 193.631,00 |
| 15.03.2024 | 89,11 | 90,86 | 88,85 | 89,53 | -0,53% | 874.681,00 |
| 14.03.2024 | 91,87 | 92,95 | 88,96 | 90,01 | -2,40% | 329.138,00 |
| 13.03.2024 | 92,54 | 94,63 | 92,18 | 92,22 | -0,76% | 216.318,00 |
| 12.03.2024 | 91,73 | 93,25 | 90,67 | 92,93 | 0,85% | 486.141,00 |
| 11.03.2024 | 91,80 | 93,25 | 91,80 | 92,15 | -0,59% | 276.362,00 |
| 08.03.2024 | 95,21 | 95,84 | 92,47 | 92,70 | -1,27% | 135.010,00 |
| 07.03.2024 | 94,07 | 95,20 | 93,46 | 93,89 | 0,91% | 156.417,00 |
| 06.03.2024 | 94,04 | 94,11 | 92,14 | 93,04 | -0,56% | 157.456,00 |
| 05.03.2024 | 91,56 | 94,46 | 91,53 | 93,56 | 0,91% | 230.204,00 |