97,880$
1,62%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 107,22 | 107,64 | 106,45 | 106,95 | -0,44% | 136.832,00 |
| 11.12.2024 | 106,56 | 108,41 | 106,56 | 107,42 | 0,94% | 125.380,00 |
| 10.12.2024 | 106,40 | 108,58 | 105,64 | 106,42 | -0,65% | 147.323,00 |
| 09.12.2024 | 109,43 | 109,43 | 107,00 | 107,12 | -1,54% | 116.005,00 |
| 06.12.2024 | 108,71 | 109,93 | 107,84 | 108,79 | 0,87% | 106.076,00 |
| 05.12.2024 | 108,59 | 109,28 | 107,46 | 107,85 | -1,11% | 117.202,00 |
| 04.12.2024 | 109,11 | 110,00 | 106,89 | 109,06 | -0,09% | 139.829,00 |
| 03.12.2024 | 110,66 | 110,66 | 108,26 | 109,16 | -0,95% | 133.548,00 |
| 02.12.2024 | 109,79 | 111,27 | 109,12 | 110,21 | 0,03% | 106.699,00 |
| 29.11.2024 | 111,70 | 111,91 | 109,96 | 110,18 | -0,58% | 75.072,00 |
| 27.11.2024 | 111,31 | 113,48 | 110,69 | 110,82 | 0,24% | 122.923,00 |
| 26.11.2024 | 111,19 | 112,27 | 109,02 | 110,56 | -1,72% | 108.424,00 |
| 25.11.2024 | 110,00 | 114,04 | 109,81 | 112,49 | 3,69% | 215.412,00 |
| 22.11.2024 | 106,13 | 108,97 | 106,13 | 108,49 | 1,57% | 146.881,00 |
| 21.11.2024 | 106,68 | 107,76 | 106,17 | 106,81 | 1,03% | 98.554,00 |
| 20.11.2024 | 106,11 | 106,93 | 104,98 | 105,72 | -1,13% | 106.316,00 |
| 19.11.2024 | 105,64 | 107,47 | 105,64 | 106,93 | 0,18% | 111.952,00 |
| 18.11.2024 | 106,00 | 107,79 | 106,00 | 106,74 | 0,11% | 89.968,00 |
| 15.11.2024 | 108,44 | 108,54 | 105,52 | 106,62 | -0,88% | 113.376,00 |
| 14.11.2024 | 108,48 | 109,76 | 107,31 | 107,57 | -1,31% | 132.723,00 |
| 13.11.2024 | 111,03 | 111,32 | 108,45 | 109,00 | -1,09% | 124.635,00 |
| 12.11.2024 | 110,92 | 112,80 | 109,69 | 110,20 | -0,88% | 180.355,00 |
| 11.11.2024 | 112,57 | 113,19 | 111,17 | 111,18 | -0,67% | 130.544,00 |
| 08.11.2024 | 111,82 | 113,58 | 110,93 | 111,93 | 0,85% | 183.295,00 |
| 07.11.2024 | 112,98 | 114,60 | 106,38 | 110,99 | -1,69% | 323.773,00 |
| 06.11.2024 | 118,15 | 118,19 | 111,13 | 112,90 | 1,81% | 336.247,00 |
| 05.11.2024 | 106,50 | 111,15 | 106,50 | 110,89 | 3,26% | 177.864,00 |
| 04.11.2024 | 107,15 | 109,09 | 106,51 | 107,39 | -0,36% | 96.538,00 |
| 01.11.2024 | 110,07 | 111,01 | 107,52 | 107,78 | -1,45% | 123.974,00 |
| 31.10.2024 | 111,47 | 111,85 | 109,34 | 109,37 | -2,26% | 103.419,00 |
| 30.10.2024 | 111,36 | 113,29 | 111,00 | 111,90 | -0,04% | 72.526,00 |
| 29.10.2024 | 110,76 | 112,24 | 110,76 | 111,95 | 0,06% | 83.567,00 |
| 28.10.2024 | 113,75 | 113,75 | 111,83 | 111,88 | -0,31% | 106.842,00 |
| 25.10.2024 | 115,64 | 116,51 | 111,60 | 112,23 | -2,40% | 129.655,00 |
| 24.10.2024 | 110,89 | 115,34 | 110,89 | 114,99 | 4,70% | 183.112,00 |
| 23.10.2024 | 110,56 | 111,51 | 109,21 | 109,83 | -1,57% | 116.292,00 |
| 22.10.2024 | 111,00 | 111,96 | 110,71 | 111,58 | -0,04% | 96.222,00 |
| 21.10.2024 | 114,55 | 114,97 | 111,50 | 111,63 | -2,87% | 158.365,00 |
| 18.10.2024 | 116,51 | 116,51 | 114,38 | 114,93 | -1,19% | 240.114,00 |
| 17.10.2024 | 116,00 | 116,44 | 115,00 | 116,31 | 0,78% | 139.006,00 |
| 16.10.2024 | 114,67 | 116,13 | 114,67 | 115,41 | 1,33% | 139.338,00 |
| 15.10.2024 | 112,35 | 114,86 | 112,15 | 113,89 | 1,87% | 181.119,00 |
| 14.10.2024 | 110,09 | 112,23 | 109,64 | 111,80 | 1,30% | 84.742,00 |
| 11.10.2024 | 108,54 | 110,51 | 107,90 | 110,36 | 1,67% | 108.956,00 |
| 10.10.2024 | 109,38 | 109,43 | 107,88 | 108,55 | -2,10% | 156.198,00 |
| 09.10.2024 | 111,94 | 112,71 | 110,35 | 110,88 | -0,70% | 144.109,00 |
| 08.10.2024 | 110,86 | 112,74 | 109,85 | 111,66 | 1,14% | 149.768,00 |
| 07.10.2024 | 110,18 | 111,19 | 109,79 | 110,40 | -0,39% | 204.309,00 |
| 04.10.2024 | 113,23 | 113,88 | 110,77 | 110,83 | -0,63% | 231.422,00 |
| 03.10.2024 | 110,29 | 111,70 | 109,67 | 111,53 | 0,24% | 130.101,00 |
| 02.10.2024 | 110,04 | 111,86 | 109,42 | 111,26 | 0,40% | 153.742,00 |
| 01.10.2024 | 112,88 | 112,88 | 109,50 | 110,82 | -2,44% | 181.722,00 |
| 30.09.2024 | 111,91 | 113,74 | 111,85 | 113,59 | 1,37% | 155.975,00 |
| 27.09.2024 | 114,79 | 114,95 | 111,99 | 112,06 | -1,42% | 125.576,00 |
| 26.09.2024 | 115,00 | 116,26 | 113,46 | 113,67 | -0,25% | 166.605,00 |
| 25.09.2024 | 113,29 | 114,18 | 112,05 | 113,96 | 1,23% | 210.117,00 |
| 24.09.2024 | 113,75 | 114,64 | 112,51 | 112,58 | -0,39% | 169.505,00 |
| 23.09.2024 | 111,96 | 113,69 | 111,09 | 113,02 | 1,76% | 197.533,00 |
| 20.09.2024 | 111,90 | 113,20 | 110,44 | 111,06 | -0,56% | 1.014.999,00 |
| 19.09.2024 | 111,25 | 111,87 | 107,70 | 111,69 | 3,45% | 242.269,00 |
| 18.09.2024 | 107,44 | 111,26 | 107,21 | 107,96 | -0,24% | 274.500,00 |
| 17.09.2024 | 108,78 | 110,31 | 107,35 | 108,22 | 0,58% | 179.649,00 |
| 16.09.2024 | 108,82 | 109,00 | 107,23 | 107,60 | -0,88% | 176.107,00 |
| 13.09.2024 | 105,00 | 108,82 | 104,65 | 108,56 | 4,25% | 173.412,00 |
| 12.09.2024 | 103,24 | 104,75 | 101,67 | 104,13 | 1,40% | 98.293,00 |
| 11.09.2024 | 102,38 | 102,87 | 100,23 | 102,69 | -0,70% | 123.650,00 |
| 10.09.2024 | 103,64 | 103,89 | 102,02 | 103,41 | 0,01% | 118.334,00 |
| 09.09.2024 | 104,30 | 104,30 | 101,05 | 103,40 | -0,77% | 213.414,00 |
| 06.09.2024 | 106,88 | 106,95 | 103,14 | 104,20 | -2,32% | 118.099,00 |
| 05.09.2024 | 106,73 | 108,04 | 106,09 | 106,68 | 0,30% | 129.361,00 |
| 04.09.2024 | 104,54 | 106,73 | 104,47 | 106,36 | 1,30% | 113.573,00 |
| 03.09.2024 | 106,59 | 107,00 | 104,26 | 104,99 | -1,93% | 114.186,00 |
| 30.08.2024 | 106,67 | 107,16 | 105,68 | 107,06 | 0,80% | 103.094,00 |
| 29.08.2024 | 106,37 | 107,17 | 105,26 | 106,21 | 0,80% | 159.195,00 |
| 28.08.2024 | 105,41 | 106,89 | 104,62 | 105,37 | -0,98% | 118.011,00 |
| 27.08.2024 | 106,97 | 107,20 | 105,73 | 106,41 | -1,06% | 102.707,00 |
| 26.08.2024 | 108,50 | 108,95 | 107,26 | 107,55 | 0,15% | 109.211,00 |
| 23.08.2024 | 103,29 | 107,86 | 103,29 | 107,39 | 4,50% | 162.145,00 |
| 22.08.2024 | 103,03 | 103,68 | 102,02 | 102,77 | -0,89% | 95.330,00 |
| 21.08.2024 | 102,60 | 103,90 | 101,51 | 103,69 | 1,43% | 110.403,00 |
| 20.08.2024 | 103,52 | 103,52 | 101,56 | 102,23 | -1,59% | 97.733,00 |
| 19.08.2024 | 103,61 | 103,88 | 102,39 | 103,88 | 0,02% | 117.899,00 |
| 16.08.2024 | 103,28 | 105,05 | 102,65 | 103,86 | 0,44% | 153.001,00 |
| 15.08.2024 | 104,50 | 104,92 | 103,08 | 103,41 | 1,10% | 140.458,00 |
| 14.08.2024 | 103,12 | 103,20 | 101,04 | 102,28 | -0,39% | 124.630,00 |
| 13.08.2024 | 100,47 | 103,22 | 99,66 | 102,68 | 3,18% | 163.369,00 |
| 12.08.2024 | 102,20 | 102,42 | 98,78 | 99,52 | -3,04% | 210.022,00 |
| 09.08.2024 | 102,36 | 104,73 | 102,30 | 102,64 | 0,40% | 264.282,00 |
| 08.08.2024 | 102,94 | 102,94 | 99,40 | 102,23 | 2,80% | 402.792,00 |
| 07.08.2024 | 103,38 | 103,38 | 99,41 | 99,45 | -2,12% | 273.825,00 |
| 06.08.2024 | 100,54 | 102,52 | 99,76 | 101,60 | 0,49% | 271.613,00 |
| 05.08.2024 | 96,97 | 102,89 | 95,39 | 101,10 | -1,16% | 343.171,00 |
| 02.08.2024 | 99,20 | 102,96 | 98,35 | 102,29 | -1,00% | 238.498,00 |
| 01.08.2024 | 106,83 | 106,85 | 102,63 | 103,32 | -3,35% | 216.466,00 |