71,570$
-0,01%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 72,39 | 72,48 | 71,38 | 71,57 | -0,01% | 3.464,00 |
| 08.05.2025 | 71,99 | 72,92 | 71,29 | 71,58 | 0,27% | 202.489,00 |
| 07.05.2025 | 71,88 | 72,09 | 70,86 | 71,39 | -0,18% | 227.985,00 |
| 06.05.2025 | 71,76 | 73,21 | 71,00 | 71,52 | -1,45% | 253.877,00 |
| 05.05.2025 | 73,78 | 74,24 | 72,55 | 72,57 | -2,17% | 303.369,00 |
| 02.05.2025 | 74,54 | 75,14 | 73,50 | 74,18 | 0,18% | 185.704,00 |
| 01.05.2025 | 74,00 | 76,64 | 72,55 | 74,05 | -3,25% | 555.401,00 |
| 30.04.2025 | 76,40 | 77,43 | 74,72 | 76,54 | -1,24% | 349.544,00 |
| 29.04.2025 | 76,67 | 77,62 | 75,76 | 77,50 | 1,14% | 151.243,00 |
| 28.04.2025 | 76,00 | 77,11 | 75,75 | 76,63 | 1,07% | 181.985,00 |
| 25.04.2025 | 75,97 | 76,23 | 75,04 | 75,82 | -1,13% | 109.362,00 |
| 24.04.2025 | 75,35 | 76,98 | 74,83 | 76,69 | 1,83% | 132.493,00 |
| 23.04.2025 | 76,50 | 78,33 | 74,78 | 75,31 | 1,21% | 144.602,00 |
| 22.04.2025 | 73,42 | 75,06 | 72,68 | 74,41 | 3,28% | 144.730,00 |
| 21.04.2025 | 73,03 | 73,03 | 71,10 | 72,05 | -2,27% | 185.861,00 |
| 17.04.2025 | 73,03 | 75,00 | 72,68 | 73,72 | 0,10% | 197.964,00 |
| 16.04.2025 | 74,55 | 74,55 | 73,19 | 73,65 | -0,57% | 170.571,00 |
| 15.04.2025 | 75,70 | 76,58 | 73,92 | 74,07 | -1,46% | 185.840,00 |
| 14.04.2025 | 74,55 | 75,76 | 73,85 | 75,17 | 2,50% | 198.312,00 |
| 11.04.2025 | 73,07 | 73,42 | 69,59 | 73,34 | 0,37% | 422.706,00 |
| 10.04.2025 | 76,32 | 76,91 | 72,42 | 73,07 | -7,09% | 297.593,00 |
| 09.04.2025 | 73,66 | 79,73 | 70,67 | 78,65 | 6,51% | 267.033,00 |
| 08.04.2025 | 78,51 | 78,51 | 72,32 | 73,84 | -1,66% | 256.400,00 |
| 07.04.2025 | 75,71 | 79,87 | 73,55 | 75,09 | -3,99% | 343.016,00 |
| 04.04.2025 | 77,48 | 79,79 | 76,12 | 78,21 | -2,38% | 379.864,00 |
| 03.04.2025 | 82,10 | 82,77 | 80,05 | 80,12 | -5,81% | 231.684,00 |
| 02.04.2025 | 82,25 | 85,64 | 82,00 | 85,06 | 2,35% | 179.153,00 |
| 01.04.2025 | 85,34 | 85,55 | 82,75 | 83,11 | -2,64% | 211.399,00 |
| 31.03.2025 | 82,95 | 85,63 | 82,41 | 85,36 | 1,59% | 359.749,00 |
| 28.03.2025 | 85,40 | 85,49 | 83,19 | 84,02 | -1,62% | 155.894,00 |
| 27.03.2025 | 85,34 | 86,55 | 84,68 | 85,40 | -0,61% | 140.742,00 |
| 26.03.2025 | 86,67 | 88,03 | 84,82 | 85,92 | -0,91% | 121.912,00 |
| 25.03.2025 | 87,26 | 87,32 | 86,47 | 86,71 | -1,15% | 134.723,00 |
| 24.03.2025 | 86,92 | 88,41 | 86,92 | 87,72 | 2,21% | 102.579,00 |
| 21.03.2025 | 85,50 | 86,24 | 84,96 | 85,82 | -0,71% | 463.614,00 |
| 20.03.2025 | 85,50 | 88,48 | 84,81 | 86,43 | 0,82% | 197.577,00 |
| 19.03.2025 | 86,00 | 87,04 | 84,69 | 85,73 | -0,64% | 172.381,00 |
| 18.03.2025 | 87,81 | 87,81 | 86,14 | 86,28 | -1,92% | 156.090,00 |
| 17.03.2025 | 87,41 | 88,80 | 86,07 | 87,97 | 0,89% | 253.113,00 |
| 14.03.2025 | 85,53 | 87,48 | 85,46 | 87,19 | 2,65% | 193.865,00 |
| 13.03.2025 | 86,65 | 87,39 | 84,81 | 84,94 | -1,66% | 216.569,00 |
| 12.03.2025 | 87,02 | 87,09 | 85,07 | 86,37 | 0,05% | 182.110,00 |
| 11.03.2025 | 88,05 | 88,05 | 84,77 | 86,33 | -0,17% | 281.928,00 |
| 10.03.2025 | 86,86 | 87,92 | 85,80 | 86,48 | -1,32% | 453.867,00 |
| 07.03.2025 | 87,24 | 88,29 | 85,25 | 87,64 | 1,90% | 435.463,00 |
| 06.03.2025 | 85,31 | 87,04 | 84,03 | 86,01 | 2,23% | 302.850,00 |
| 05.03.2025 | 83,47 | 84,27 | 81,85 | 84,13 | 2,14% | 223.941,00 |
| 04.03.2025 | 82,35 | 83,58 | 81,07 | 82,37 | -1,73% | 242.593,00 |
| 03.03.2025 | 85,98 | 86,31 | 82,82 | 83,82 | -2,16% | 167.487,00 |
| 28.02.2025 | 84,91 | 86,06 | 84,65 | 85,67 | 0,86% | 252.222,00 |
| 27.02.2025 | 84,78 | 86,38 | 84,73 | 84,94 | -0,38% | 146.306,00 |
| 26.02.2025 | 84,50 | 86,26 | 84,25 | 85,26 | 0,21% | 174.176,00 |
| 25.02.2025 | 83,04 | 86,22 | 82,39 | 85,08 | 3,64% | 310.870,00 |
| 24.02.2025 | 83,10 | 83,50 | 81,98 | 82,09 | -1,27% | 217.924,00 |
| 21.02.2025 | 87,06 | 87,06 | 82,97 | 83,15 | -3,31% | 209.535,00 |
| 20.02.2025 | 84,38 | 86,03 | 83,33 | 86,00 | 2,33% | 282.360,00 |
| 19.02.2025 | 84,34 | 85,34 | 83,17 | 84,04 | -1,52% | 245.269,00 |
| 18.02.2025 | 85,64 | 85,89 | 84,29 | 85,34 | -1,27% | 218.589,00 |
| 14.02.2025 | 86,24 | 86,73 | 84,75 | 86,44 | 0,32% | 255.576,00 |
| 13.02.2025 | 90,10 | 90,67 | 84,63 | 86,16 | -5,30% | 418.695,00 |
| 12.02.2025 | 92,01 | 92,57 | 89,91 | 90,98 | -3,09% | 343.013,00 |
| 11.02.2025 | 92,31 | 94,10 | 92,31 | 93,88 | 0,11% | 187.057,00 |
| 10.02.2025 | 94,43 | 94,96 | 93,08 | 93,78 | -0,59% | 264.854,00 |
| 07.02.2025 | 95,78 | 95,82 | 92,83 | 94,34 | -1,45% | 238.156,00 |
| 06.02.2025 | 96,00 | 96,00 | 94,59 | 95,73 | 0,53% | 180.295,00 |
| 05.02.2025 | 94,80 | 95,91 | 94,16 | 95,23 | 0,42% | 189.884,00 |
| 04.02.2025 | 94,20 | 95,14 | 93,29 | 94,83 | 0,69% | 178.241,00 |
| 03.02.2025 | 93,71 | 94,98 | 91,83 | 94,18 | -1,97% | 222.783,00 |
| 31.01.2025 | 96,13 | 97,00 | 95,06 | 96,07 | -0,54% | 289.614,00 |
| 30.01.2025 | 96,27 | 96,99 | 95,16 | 96,59 | 1,40% | 170.313,00 |
| 29.01.2025 | 95,82 | 96,28 | 94,28 | 95,26 | -0,84% | 169.282,00 |
| 28.01.2025 | 94,79 | 96,45 | 94,79 | 96,07 | -0,47% | 115.715,00 |
| 27.01.2025 | 95,00 | 96,83 | 95,00 | 96,52 | 1,49% | 183.578,00 |
| 24.01.2025 | 95,00 | 95,80 | 94,31 | 95,10 | -0,41% | 147.956,00 |
| 23.01.2025 | 94,24 | 95,54 | 94,24 | 95,49 | 0,12% | 133.440,00 |
| 22.01.2025 | 95,70 | 96,71 | 94,82 | 95,38 | -1,43% | 105.059,00 |
| 21.01.2025 | 95,70 | 97,09 | 95,07 | 96,76 | 1,49% | 122.860,00 |
| 17.01.2025 | 97,70 | 97,70 | 94,88 | 95,34 | -0,16% | 129.719,00 |
| 16.01.2025 | 94,30 | 96,12 | 93,41 | 95,49 | 1,32% | 143.707,00 |
| 15.01.2025 | 90,79 | 95,17 | 90,79 | 94,25 | 6,36% | 230.891,00 |
| 14.01.2025 | 87,13 | 89,42 | 87,10 | 88,61 | 2,03% | 234.569,00 |
| 13.01.2025 | 86,64 | 87,42 | 85,63 | 86,85 | -0,60% | 193.347,00 |
| 10.01.2025 | 91,13 | 91,13 | 86,89 | 87,37 | -5,28% | 210.983,00 |
| 08.01.2025 | 91,44 | 92,74 | 90,25 | 92,24 | -0,15% | 119.434,00 |
| 07.01.2025 | 95,01 | 95,15 | 92,13 | 92,38 | -2,37% | 152.255,00 |
| 06.01.2025 | 95,36 | 96,30 | 94,45 | 94,62 | -1,43% | 138.181,00 |
| 03.01.2025 | 95,54 | 96,20 | 95,35 | 95,99 | 0,58% | 226.171,00 |
| 02.01.2025 | 98,00 | 98,62 | 94,62 | 95,44 | -1,82% | 115.615,00 |
| 31.12.2024 | 96,59 | 97,39 | 96,07 | 97,21 | 1,59% | 105.953,00 |
| 30.12.2024 | 95,63 | 96,27 | 94,99 | 95,69 | -1,11% | 126.110,00 |
| 27.12.2024 | 97,60 | 98,90 | 96,13 | 96,76 | -1,93% | 102.443,00 |
| 26.12.2024 | 97,90 | 99,01 | 97,54 | 98,66 | 0,40% | 108.101,00 |
| 24.12.2024 | 97,06 | 98,40 | 97,00 | 98,27 | 0,91% | 50.861,00 |
| 23.12.2024 | 97,00 | 97,97 | 96,07 | 97,38 | -0,38% | 114.888,00 |
| 20.12.2024 | 95,27 | 99,22 | 95,27 | 97,75 | 1,48% | 689.038,00 |
| 19.12.2024 | 101,73 | 101,73 | 96,29 | 96,32 | -2,43% | 149.693,00 |
| 18.12.2024 | 106,21 | 106,96 | 97,76 | 98,72 | -6,77% | 240.999,00 |
| 17.12.2024 | 106,72 | 107,77 | 105,78 | 105,89 | -1,53% | 188.774,00 |
| 16.12.2024 | 106,04 | 108,58 | 105,81 | 107,54 | 1,87% | 105.633,00 |
| 13.12.2024 | 106,52 | 106,52 | 104,72 | 105,57 | -1,29% | 159.289,00 |