48,480$
-4,02%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 49,62 | 49,62 | 48,05 | 48,19 | -4,59% | 397.939,00 |
| 05.03.2026 | 49,68 | 50,61 | 48,92 | 50,51 | 0,32% | 367.212,00 |
| 04.03.2026 | 50,00 | 50,51 | 49,02 | 50,35 | 3,39% | 469.955,00 |
| 03.03.2026 | 46,77 | 48,71 | 46,30 | 48,70 | 2,23% | 425.142,00 |
| 02.03.2026 | 44,72 | 47,68 | 44,49 | 47,64 | 3,54% | 490.693,00 |
| 27.02.2026 | 47,50 | 47,53 | 42,12 | 46,01 | -3,06% | 1.446.590,00 |
| 26.02.2026 | 55,02 | 55,93 | 46,53 | 47,46 | -19,44% | 1.300.850,00 |
| 25.02.2026 | 62,91 | 63,14 | 58,19 | 58,91 | -6,21% | 505.697,00 |
| 24.02.2026 | 61,36 | 63,06 | 61,36 | 62,81 | 2,53% | 252.060,00 |
| 23.02.2026 | 63,00 | 63,32 | 60,60 | 61,26 | -3,16% | 265.756,00 |
| 20.02.2026 | 64,90 | 65,00 | 63,20 | 63,26 | -2,41% | 233.439,00 |
| 19.02.2026 | 64,25 | 64,93 | 63,99 | 64,82 | 0,11% | 201.874,00 |
| 18.02.2026 | 63,00 | 65,00 | 62,98 | 64,75 | 4,00% | 271.542,00 |
| 17.02.2026 | 62,18 | 62,79 | 61,30 | 62,26 | 0,65% | 177.511,00 |
| 13.02.2026 | 61,58 | 62,45 | 60,54 | 61,86 | 0,80% | 192.209,00 |
| 12.02.2026 | 61,83 | 62,78 | 60,45 | 61,37 | -0,16% | 326.443,00 |
| 11.02.2026 | 63,85 | 64,09 | 60,93 | 61,47 | -3,67% | 162.891,00 |
| 10.02.2026 | 63,29 | 64,66 | 62,87 | 63,81 | 1,62% | 187.517,00 |
| 09.02.2026 | 63,22 | 63,50 | 62,36 | 62,79 | -0,70% | 159.126,00 |
| 06.02.2026 | 63,00 | 63,76 | 62,31 | 63,23 | 0,59% | 199.197,00 |
| 05.02.2026 | 64,90 | 66,27 | 62,43 | 62,86 | -2,56% | 260.076,00 |
| 04.02.2026 | 61,08 | 64,63 | 61,05 | 64,51 | 6,21% | 250.140,00 |
| 03.02.2026 | 62,04 | 63,62 | 60,45 | 60,74 | -2,82% | 251.722,00 |
| 02.02.2026 | 62,76 | 64,08 | 62,34 | 62,50 | -0,62% | 242.308,00 |
| 30.01.2026 | 64,06 | 64,10 | 61,33 | 62,89 | -2,68% | 330.126,00 |
| 29.01.2026 | 64,58 | 64,90 | 63,45 | 64,62 | 0,62% | 207.070,00 |
| 28.01.2026 | 63,81 | 65,16 | 63,75 | 64,22 | 0,94% | 276.041,00 |
| 27.01.2026 | 63,82 | 64,27 | 63,36 | 63,62 | -1,30% | 150.481,00 |
| 26.01.2026 | 64,15 | 64,67 | 62,95 | 64,46 | 0,80% | 205.177,00 |
| 23.01.2026 | 64,72 | 65,06 | 63,64 | 63,95 | -1,81% | 238.384,00 |
| 22.01.2026 | 64,73 | 65,82 | 64,15 | 65,13 | 1,54% | 217.651,00 |
| 21.01.2026 | 63,17 | 64,82 | 63,17 | 64,14 | 1,12% | 156.120,00 |
| 20.01.2026 | 64,02 | 64,11 | 62,74 | 63,43 | -2,94% | 185.608,00 |
| 16.01.2026 | 65,27 | 66,47 | 65,11 | 65,35 | -0,88% | 193.056,00 |
| 15.01.2026 | 64,67 | 66,10 | 63,83 | 65,93 | 2,01% | 311.157,00 |
| 14.01.2026 | 62,70 | 64,91 | 62,56 | 64,63 | 2,51% | 173.920,00 |
| 13.01.2026 | 64,01 | 64,69 | 62,81 | 63,05 | -1,61% | 164.515,00 |
| 12.01.2026 | 64,61 | 64,94 | 63,19 | 64,08 | -1,42% | 191.476,00 |
| 09.01.2026 | 63,07 | 65,45 | 62,88 | 65,00 | 4,23% | 337.541,00 |
| 08.01.2026 | 60,15 | 62,81 | 60,15 | 62,36 | 2,72% | 236.744,00 |
| 07.01.2026 | 61,01 | 61,36 | 59,76 | 60,71 | 0,03% | 246.752,00 |
| 06.01.2026 | 59,05 | 60,75 | 58,96 | 60,69 | 1,61% | 284.315,00 |
| 05.01.2026 | 58,69 | 60,18 | 58,60 | 59,73 | 1,72% | 248.056,00 |