60,680$
1,59%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 59,05 | 60,75 | 58,96 | 60,69 | 1,61% | 284.315,00 |
| 05.01.2026 | 59,08 | 60,18 | 58,60 | 59,73 | 1,72% | 247.945,00 |
| 02.01.2026 | 60,36 | 60,42 | 58,63 | 58,72 | -2,38% | 261.114,00 |
| 31.12.2025 | 60,58 | 60,77 | 59,83 | 60,15 | -1,07% | 160.326,00 |
| 30.12.2025 | 60,62 | 61,08 | 60,62 | 60,80 | 0,12% | 171.794,00 |
| 29.12.2025 | 61,00 | 61,55 | 60,38 | 60,73 | -0,39% | 221.762,00 |
| 26.12.2025 | 61,00 | 61,00 | 60,17 | 60,97 | 0,10% | 214.370,00 |
| 24.12.2025 | 60,40 | 61,24 | 60,40 | 60,91 | 0,35% | 92.013,00 |
| 23.12.2025 | 61,39 | 61,50 | 60,27 | 60,70 | -1,36% | 292.369,00 |
| 22.12.2025 | 60,43 | 61,78 | 60,30 | 61,54 | 2,06% | 489.016,00 |
| 19.12.2025 | 61,45 | 62,39 | 60,17 | 60,30 | -2,16% | 655.626,00 |
| 18.12.2025 | 60,95 | 62,56 | 60,95 | 61,63 | 0,31% | 365.523,00 |
| 17.12.2025 | 62,31 | 63,53 | 60,05 | 61,44 | -1,55% | 311.607,00 |
| 16.12.2025 | 62,83 | 63,11 | 62,18 | 62,41 | 0,14% | 319.782,00 |
| 15.12.2025 | 62,71 | 63,06 | 61,95 | 62,32 | -0,42% | 340.917,00 |
| 12.12.2025 | 63,96 | 63,96 | 62,44 | 62,58 | -1,51% | 243.866,00 |
| 11.12.2025 | 64,32 | 64,62 | 63,34 | 63,54 | 0,21% | 264.407,00 |
| 10.12.2025 | 63,79 | 63,88 | 61,50 | 63,41 | 1,72% | 478.352,00 |
| 09.12.2025 | 62,96 | 64,91 | 61,84 | 62,34 | -0,91% | 220.602,00 |
| 08.12.2025 | 63,92 | 64,10 | 62,38 | 62,91 | -0,51% | 371.112,00 |
| 05.12.2025 | 64,07 | 64,67 | 62,82 | 63,23 | -1,08% | 266.829,00 |
| 04.12.2025 | 63,86 | 64,27 | 63,51 | 63,92 | -0,68% | 250.867,00 |
| 03.12.2025 | 63,52 | 64,61 | 63,50 | 64,36 | 1,63% | 254.169,00 |
| 02.12.2025 | 64,17 | 65,27 | 63,31 | 63,33 | -1,68% | 227.854,00 |
| 01.12.2025 | 63,96 | 64,60 | 63,46 | 64,41 | -0,36% | 255.201,00 |
| 28.11.2025 | 65,34 | 65,68 | 64,25 | 64,64 | -0,71% | 93.426,00 |
| 26.11.2025 | 63,90 | 66,00 | 63,65 | 65,10 | 1,32% | 392.044,00 |
| 25.11.2025 | 61,32 | 64,94 | 61,32 | 64,25 | 5,24% | 420.841,00 |
| 24.11.2025 | 60,81 | 61,95 | 60,78 | 61,05 | -1,12% | 364.895,00 |
| 21.11.2025 | 61,40 | 62,82 | 60,72 | 61,74 | 0,77% | 390.727,00 |
| 20.11.2025 | 64,00 | 64,00 | 60,84 | 61,27 | -1,68% | 297.798,00 |
| 19.11.2025 | 62,00 | 63,25 | 61,99 | 62,32 | 0,83% | 246.153,00 |
| 18.11.2025 | 61,90 | 62,94 | 61,25 | 61,81 | -0,63% | 224.739,00 |
| 17.11.2025 | 64,75 | 65,25 | 62,12 | 62,20 | -4,81% | 195.777,00 |
| 14.11.2025 | 65,00 | 66,01 | 64,47 | 65,34 | -0,41% | 168.924,00 |
| 13.11.2025 | 65,88 | 67,57 | 65,39 | 65,61 | -1,75% | 205.731,00 |
| 12.11.2025 | 68,85 | 69,19 | 66,38 | 66,78 | -1,59% | 252.517,00 |
| 11.11.2025 | 66,95 | 68,45 | 66,12 | 67,86 | 2,38% | 362.340,00 |
| 10.11.2025 | 69,40 | 70,36 | 66,13 | 66,28 | -4,45% | 451.487,00 |
| 07.11.2025 | 70,41 | 72,61 | 68,86 | 69,37 | -2,42% | 417.081,00 |
| 06.11.2025 | 75,50 | 75,50 | 70,72 | 71,09 | -11,12% | 504.381,00 |
| 05.11.2025 | 80,03 | 81,11 | 78,92 | 79,98 | -0,31% | 193.994,00 |
| 04.11.2025 | 79,25 | 80,60 | 79,25 | 80,23 | -0,09% | 144.185,00 |
| 03.11.2025 | 79,29 | 80,30 | 78,05 | 80,30 | 0,48% | 208.583,00 |
| 31.10.2025 | 79,43 | 79,95 | 77,81 | 79,92 | -0,15% | 212.622,00 |
| 30.10.2025 | 79,09 | 80,80 | 79,09 | 80,04 | 0,38% | 161.054,00 |
| 29.10.2025 | 83,00 | 83,59 | 78,89 | 79,74 | -4,25% | 293.876,00 |
| 28.10.2025 | 84,62 | 85,27 | 82,71 | 83,28 | -2,44% | 105.320,00 |
| 27.10.2025 | 85,59 | 86,32 | 83,93 | 85,36 | -0,47% | 87.825,00 |
| 24.10.2025 | 88,99 | 90,00 | 85,73 | 85,76 | -0,86% | 175.642,00 |
| 23.10.2025 | 84,92 | 86,82 | 84,13 | 86,50 | 2,56% | 200.104,00 |
| 22.10.2025 | 83,20 | 85,43 | 83,20 | 84,34 | 1,35% | 126.109,00 |
| 21.10.2025 | 82,51 | 84,30 | 82,50 | 83,22 | 0,63% | 68.600,00 |
| 20.10.2025 | 81,74 | 82,99 | 81,74 | 82,70 | 1,77% | 71.075,00 |
| 17.10.2025 | 80,89 | 82,53 | 79,75 | 81,26 | 0,68% | 132.933,00 |
| 16.10.2025 | 84,69 | 84,69 | 80,50 | 80,71 | -4,29% | 210.021,00 |
| 15.10.2025 | 83,94 | 84,55 | 83,29 | 84,33 | 1,64% | 145.870,00 |
| 14.10.2025 | 80,42 | 83,95 | 80,25 | 82,97 | 1,83% | 175.194,00 |
| 13.10.2025 | 81,98 | 82,20 | 80,46 | 81,48 | -0,06% | 145.775,00 |
| 10.10.2025 | 82,27 | 82,41 | 80,56 | 81,53 | 1,20% | 217.734,00 |
| 09.10.2025 | 79,80 | 80,73 | 79,30 | 80,56 | 1,27% | 114.144,00 |
| 08.10.2025 | 81,51 | 81,51 | 79,36 | 79,55 | -1,09% | 106.974,00 |
| 07.10.2025 | 81,30 | 82,16 | 80,20 | 80,43 | -0,67% | 141.392,00 |
| 06.10.2025 | 83,74 | 84,48 | 80,58 | 80,97 | -3,71% | 190.289,00 |
| 03.10.2025 | 84,74 | 86,29 | 84,01 | 84,09 | -0,34% | 14.185,00 |
| 02.10.2025 | 84,50 | 84,85 | 83,65 | 84,38 | -0,18% | 188.816,00 |
| 01.10.2025 | 83,65 | 84,83 | 83,06 | 84,53 | 1,09% | 190.823,00 |
| 30.09.2025 | 83,11 | 83,75 | 81,73 | 83,62 | 0,61% | 205.249,00 |
| 29.09.2025 | 84,20 | 84,20 | 82,27 | 83,11 | -0,30% | 149.932,00 |
| 26.09.2025 | 82,27 | 83,54 | 81,84 | 83,36 | 1,34% | 174.334,00 |
| 25.09.2025 | 83,93 | 83,93 | 82,00 | 82,26 | -1,53% | 183.300,00 |
| 24.09.2025 | 84,30 | 85,02 | 83,29 | 83,54 | -0,39% | 178.502,00 |
| 23.09.2025 | 85,82 | 87,11 | 83,81 | 83,87 | -2,25% | 300.083,00 |
| 22.09.2025 | 86,01 | 86,98 | 85,21 | 85,80 | -1,64% | 196.553,00 |
| 19.09.2025 | 87,50 | 88,70 | 86,66 | 87,23 | -0,35% | 813.482,00 |
| 18.09.2025 | 86,13 | 87,87 | 85,76 | 87,54 | 2,63% | 303.979,00 |
| 17.09.2025 | 85,88 | 88,47 | 84,89 | 85,30 | 0,48% | 395.953,00 |
| 16.09.2025 | 84,70 | 85,41 | 84,49 | 84,89 | -0,22% | 187.288,00 |
| 15.09.2025 | 86,34 | 86,80 | 84,86 | 85,08 | -1,06% | 160.388,00 |
| 12.09.2025 | 86,32 | 87,14 | 85,55 | 85,99 | -1,43% | 126.793,00 |
| 11.09.2025 | 86,33 | 88,06 | 86,33 | 87,24 | 1,29% | 221.964,00 |
| 10.09.2025 | 85,43 | 86,94 | 85,43 | 86,13 | 1,04% | 216.540,00 |
| 09.09.2025 | 85,80 | 86,01 | 85,00 | 85,24 | -1,18% | 217.927,00 |
| 08.09.2025 | 87,44 | 88,50 | 86,02 | 86,26 | -1,53% | 237.632,00 |
| 05.09.2025 | 83,96 | 87,66 | 83,96 | 87,60 | 5,04% | 366.057,00 |
| 04.09.2025 | 82,33 | 83,40 | 81,98 | 83,40 | 1,69% | 168.780,00 |
| 03.09.2025 | 83,63 | 84,37 | 81,10 | 82,01 | -1,30% | 347.107,00 |
| 02.09.2025 | 83,45 | 83,93 | 83,01 | 83,09 | -2,30% | 141.523,00 |
| 29.08.2025 | 86,10 | 86,57 | 84,39 | 85,05 | -1,09% | 181.248,00 |
| 28.08.2025 | 86,99 | 87,21 | 85,12 | 85,99 | -1,01% | 171.949,00 |
| 27.08.2025 | 85,01 | 87,01 | 85,00 | 86,87 | 1,58% | 213.114,00 |
| 26.08.2025 | 86,60 | 86,93 | 85,37 | 85,52 | -1,26% | 318.677,00 |
| 25.08.2025 | 86,43 | 87,04 | 86,06 | 86,61 | -0,24% | 209.695,00 |
| 22.08.2025 | 83,29 | 87,77 | 82,70 | 86,82 | 5,57% | 301.171,00 |
| 21.08.2025 | 82,32 | 83,41 | 81,99 | 82,24 | -2,42% | 133.834,00 |
| 20.08.2025 | 85,80 | 86,04 | 84,00 | 84,28 | -1,75% | 237.609,00 |
| 19.08.2025 | 84,52 | 86,35 | 84,10 | 85,78 | 2,05% | 150.719,00 |
| 18.08.2025 | 83,23 | 84,32 | 82,93 | 84,06 | 0,84% | 182.453,00 |
| 15.08.2025 | 84,67 | 84,67 | 83,03 | 83,36 | -1,13% | 173.645,00 |
| 14.08.2025 | 83,63 | 84,73 | 83,22 | 84,31 | -0,35% | 211.889,00 |