64,300$
5,32%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.08.2025 | 84,50 | 84,84 | 83,11 | 84,61 | 1,61% | 289.476,00 |
| 12.08.2025 | 78,32 | 83,46 | 78,32 | 83,27 | 6,40% | 268.731,00 |
| 11.08.2025 | 80,03 | 80,95 | 78,26 | 78,26 | -3,13% | 286.540,00 |
| 08.08.2025 | 79,91 | 82,38 | 79,74 | 80,79 | 1,10% | 317.410,00 |
| 07.08.2025 | 77,17 | 80,49 | 75,51 | 79,91 | 5,87% | 611.765,00 |
| 06.08.2025 | 76,16 | 76,57 | 74,15 | 75,48 | -0,87% | 260.821,00 |
| 05.08.2025 | 75,73 | 76,29 | 74,55 | 76,14 | 0,65% | 333.326,00 |
| 04.08.2025 | 74,61 | 75,81 | 74,44 | 75,65 | 1,60% | 223.373,00 |
| 01.08.2025 | 74,31 | 74,90 | 73,00 | 74,46 | -0,73% | 329.629,00 |
| 31.07.2025 | 75,00 | 76,20 | 74,30 | 75,01 | -0,79% | 365.688,00 |
| 30.07.2025 | 76,29 | 77,57 | 75,53 | 75,61 | -1,03% | 303.356,00 |
| 29.07.2025 | 76,50 | 77,65 | 75,79 | 76,40 | 0,16% | 315.017,00 |
| 28.07.2025 | 75,70 | 76,77 | 75,68 | 76,28 | -0,14% | 221.049,00 |
| 25.07.2025 | 76,40 | 77,24 | 75,24 | 76,39 | 0,61% | 159.736,00 |
| 24.07.2025 | 75,63 | 77,13 | 75,55 | 75,93 | 0,03% | 191.915,00 |
| 23.07.2025 | 76,34 | 76,54 | 74,95 | 75,91 | 0,38% | 213.227,00 |
| 22.07.2025 | 73,10 | 75,66 | 73,10 | 75,62 | 3,73% | 215.364,00 |
| 21.07.2025 | 72,49 | 73,96 | 72,43 | 72,90 | 1,17% | 244.444,00 |
| 18.07.2025 | 74,24 | 74,26 | 71,84 | 72,06 | -2,25% | 268.262,00 |
| 17.07.2025 | 75,05 | 75,50 | 73,63 | 73,72 | -0,85% | 231.130,00 |
| 16.07.2025 | 73,79 | 74,77 | 72,70 | 74,35 | 1,29% | 218.127,00 |
| 15.07.2025 | 77,45 | 77,45 | 73,39 | 73,40 | -3,88% | 269.300,00 |
| 14.07.2025 | 75,60 | 76,42 | 75,33 | 76,36 | 0,86% | 183.675,00 |
| 11.07.2025 | 74,91 | 76,19 | 74,57 | 75,71 | -0,50% | 280.239,00 |
| 10.07.2025 | 74,41 | 76,89 | 74,00 | 76,09 | 2,11% | 391.671,00 |
| 09.07.2025 | 72,68 | 74,53 | 72,46 | 74,52 | 2,52% | 332.813,00 |
| 08.07.2025 | 72,21 | 74,27 | 72,21 | 72,69 | 0,80% | 295.062,00 |