85,015$
-1,57%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 86,56 | 87,39 | 84,81 | 84,94 | -1,66% | 216.884,00 |
| 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 |
| 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 |