42,940$
-4,45%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 44,27 | 45,07 | 42,91 | 43,05 | -4,21% | 292.322,00 |
| 26.03.2026 | 44,83 | 45,58 | 44,38 | 44,94 | -0,29% | 246.773,00 |
| 25.03.2026 | 44,77 | 45,56 | 43,92 | 45,07 | 2,48% | 403.564,00 |
| 24.03.2026 | 44,65 | 44,65 | 43,40 | 43,98 | -1,17% | 475.718,00 |
| 23.03.2026 | 45,12 | 45,84 | 44,19 | 44,50 | 1,55% | 425.128,00 |
| 20.03.2026 | 45,29 | 45,29 | 43,60 | 43,82 | -1,81% | 583.884,00 |
| 19.03.2026 | 44,85 | 45,19 | 43,84 | 44,63 | -0,51% | 347.326,00 |
| 18.03.2026 | 45,72 | 46,46 | 44,72 | 44,86 | -2,20% | 452.099,00 |
| 17.03.2026 | 45,69 | 47,61 | 45,69 | 45,87 | 0,90% | 397.055,00 |
| 16.03.2026 | 45,51 | 46,13 | 44,85 | 45,46 | 1,00% | 577.713,00 |
| 13.03.2026 | 45,89 | 46,66 | 44,69 | 45,01 | -2,66% | 330.589,00 |
| 12.03.2026 | 46,69 | 48,08 | 45,89 | 46,24 | -2,01% | 495.519,00 |
| 11.03.2026 | 47,73 | 48,09 | 45,30 | 47,19 | -0,65% | 725.225,00 |
| 10.03.2026 | 49,03 | 49,03 | 46,06 | 47,50 | -4,85% | 844.063,00 |
| 09.03.2026 | 47,79 | 50,01 | 46,97 | 49,92 | 3,59% | 617.003,00 |
| 06.03.2026 | 49,31 | 49,62 | 48,05 | 48,19 | -4,59% | 397.939,00 |
| 05.03.2026 | 49,76 | 50,61 | 48,92 | 50,51 | 0,32% | 367.213,00 |
| 04.03.2026 | 50,00 | 50,51 | 49,02 | 50,35 | 3,39% | 469.955,00 |
| 03.03.2026 | 46,77 | 48,71 | 46,30 | 48,70 | 2,23% | 425.142,00 |
| 02.03.2026 | 44,72 | 47,68 | 44,49 | 47,64 | 3,54% | 490.693,00 |
| 27.02.2026 | 47,50 | 47,53 | 42,12 | 46,01 | -3,06% | 1.446.590,00 |
| 26.02.2026 | 55,02 | 55,93 | 46,53 | 47,46 | -19,44% | 1.300.850,00 |
| 25.02.2026 | 62,91 | 63,14 | 58,19 | 58,91 | -6,21% | 505.697,00 |
| 24.02.2026 | 61,36 | 63,06 | 61,36 | 62,81 | 2,53% | 252.060,00 |
| 23.02.2026 | 63,00 | 63,32 | 60,60 | 61,26 | -3,16% | 265.756,00 |
| 20.02.2026 | 64,90 | 65,00 | 63,20 | 63,26 | -2,41% | 233.439,00 |
| 19.02.2026 | 64,25 | 64,93 | 63,99 | 64,82 | 0,11% | 201.874,00 |
| 18.02.2026 | 63,00 | 65,00 | 62,98 | 64,75 | 4,00% | 271.542,00 |
| 17.02.2026 | 62,18 | 62,79 | 61,30 | 62,26 | 0,65% | 177.511,00 |
| 13.02.2026 | 61,58 | 62,45 | 60,54 | 61,86 | 0,80% | 192.209,00 |
| 12.02.2026 | 61,83 | 62,78 | 60,45 | 61,37 | -0,16% | 326.443,00 |
| 11.02.2026 | 63,85 | 64,09 | 60,93 | 61,47 | -3,67% | 162.891,00 |
| 10.02.2026 | 63,29 | 64,66 | 62,87 | 63,81 | 1,62% | 187.517,00 |
| 09.02.2026 | 63,22 | 63,50 | 62,36 | 62,79 | -0,70% | 159.126,00 |
| 06.02.2026 | 63,00 | 63,76 | 62,31 | 63,23 | 0,59% | 199.197,00 |
| 05.02.2026 | 64,90 | 66,27 | 62,43 | 62,86 | -2,56% | 260.076,00 |
| 04.02.2026 | 61,08 | 64,63 | 61,05 | 64,51 | 6,21% | 250.140,00 |
| 03.02.2026 | 62,04 | 63,62 | 60,45 | 60,74 | -2,82% | 251.722,00 |
| 02.02.2026 | 62,76 | 64,08 | 62,34 | 62,50 | -0,62% | 242.308,00 |
| 30.01.2026 | 64,06 | 64,10 | 61,33 | 62,89 | -2,68% | 330.126,00 |
| 29.01.2026 | 64,58 | 64,90 | 63,45 | 64,62 | 0,62% | 207.070,00 |
| 28.01.2026 | 63,81 | 65,16 | 63,75 | 64,22 | 0,94% | 276.041,00 |
| 27.01.2026 | 63,82 | 64,27 | 63,36 | 63,62 | -1,30% | 150.481,00 |
| 26.01.2026 | 64,15 | 64,67 | 62,95 | 64,46 | 0,80% | 205.177,00 |
| 23.01.2026 | 64,72 | 65,06 | 63,64 | 63,95 | -1,81% | 238.384,00 |
| 22.01.2026 | 64,73 | 65,82 | 64,15 | 65,13 | 1,54% | 217.651,00 |
| 21.01.2026 | 63,17 | 64,82 | 63,17 | 64,14 | 1,12% | 156.120,00 |
| 20.01.2026 | 64,02 | 64,11 | 62,74 | 63,43 | -2,94% | 185.608,00 |
| 16.01.2026 | 65,27 | 66,47 | 65,11 | 65,35 | -0,88% | 193.056,00 |
| 15.01.2026 | 64,67 | 66,10 | 63,83 | 65,93 | 2,01% | 311.157,00 |
| 14.01.2026 | 62,70 | 64,91 | 62,56 | 64,63 | 2,51% | 173.920,00 |
| 13.01.2026 | 64,01 | 64,69 | 62,81 | 63,05 | -1,61% | 164.515,00 |
| 12.01.2026 | 64,61 | 64,94 | 63,19 | 64,08 | -1,42% | 191.476,00 |
| 09.01.2026 | 63,07 | 65,45 | 62,88 | 65,00 | 4,23% | 337.541,00 |
| 08.01.2026 | 60,15 | 62,81 | 60,15 | 62,36 | 2,72% | 236.744,00 |
| 07.01.2026 | 61,01 | 61,36 | 59,76 | 60,71 | 0,03% | 246.752,00 |
| 06.01.2026 | 59,05 | 60,75 | 58,96 | 60,69 | 1,61% | 284.315,00 |
| 05.01.2026 | 58,69 | 60,18 | 58,60 | 59,73 | 1,72% | 248.056,00 |
| 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 | 60,89 | 61,08 | 60,62 | 60,80 | 0,12% | 171.817,00 |
| 29.12.2025 | 60,71 | 61,55 | 60,38 | 60,73 | -0,39% | 221.778,00 |
| 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 | 61,20 | 61,50 | 60,27 | 60,70 | -1,36% | 292.409,00 |
| 22.12.2025 | 60,34 | 61,78 | 60,30 | 61,54 | 2,06% | 489.716,00 |
| 19.12.2025 | 61,45 | 62,39 | 60,17 | 60,30 | -2,16% | 655.626,00 |
| 18.12.2025 | 62,02 | 62,56 | 60,95 | 61,63 | 0,31% | 365.572,00 |
| 17.12.2025 | 61,91 | 63,53 | 60,05 | 61,44 | -1,55% | 311.625,00 |
| 16.12.2025 | 62,45 | 63,11 | 62,18 | 62,41 | 0,14% | 321.975,00 |
| 15.12.2025 | 62,96 | 63,06 | 61,95 | 62,32 | -0,42% | 340.921,00 |
| 12.12.2025 | 63,96 | 63,96 | 62,44 | 62,58 | -1,51% | 243.866,00 |
| 11.12.2025 | 63,91 | 64,62 | 63,34 | 63,54 | 0,21% | 264.408,00 |
| 10.12.2025 | 62,46 | 63,88 | 61,50 | 63,41 | 1,72% | 479.402,00 |
| 09.12.2025 | 62,99 | 64,91 | 61,84 | 62,34 | -0,91% | 220.809,00 |
| 08.12.2025 | 63,36 | 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 | 63,85 | 64,27 | 63,51 | 63,92 | -0,68% | 250.973,00 |
| 03.12.2025 | 63,67 | 64,61 | 63,50 | 64,36 | 1,63% | 254.871,00 |
| 02.12.2025 | 65,10 | 65,27 | 63,31 | 63,33 | -1,68% | 228.000,00 |
| 01.12.2025 | 63,64 | 64,60 | 63,46 | 64,41 | -0,36% | 255.365,00 |
| 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 | 61,44 | 61,95 | 60,78 | 61,05 | -1,12% | 371.203,00 |
| 21.11.2025 | 61,40 | 62,82 | 60,72 | 61,74 | 0,77% | 390.727,00 |
| 20.11.2025 | 63,00 | 64,00 | 60,84 | 61,27 | -1,68% | 297.858,00 |
| 19.11.2025 | 62,00 | 63,25 | 61,99 | 62,32 | 0,83% | 246.153,00 |
| 18.11.2025 | 61,98 | 62,94 | 61,25 | 61,81 | -0,63% | 224.984,00 |
| 17.11.2025 | 65,25 | 65,25 | 62,12 | 62,20 | -4,81% | 196.017,00 |
| 14.11.2025 | 65,00 | 66,01 | 64,47 | 65,34 | -0,41% | 168.924,00 |
| 13.11.2025 | 66,03 | 67,57 | 65,39 | 65,61 | -1,75% | 205.787,00 |
| 12.11.2025 | 67,92 | 69,19 | 66,38 | 66,78 | -1,59% | 252.517,00 |
| 11.11.2025 | 66,65 | 68,45 | 66,12 | 67,86 | 2,38% | 362.341,00 |
| 10.11.2025 | 69,41 | 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 | 74,10 | 75,50 | 70,72 | 71,09 | -11,12% | 504.381,00 |
| 05.11.2025 | 80,13 | 81,11 | 78,92 | 79,98 | -0,31% | 193.997,00 |
| 04.11.2025 | 80,14 | 80,60 | 79,25 | 80,23 | -0,09% | 144.185,00 |
| 03.11.2025 | 79,29 | 80,30 | 78,05 | 80,30 | 0,48% | 208.643,00 |