50,050$
1,58%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 50,08 | 50,08 | 49,16 | 50,05 | 1,58% | 8.190,00 |
| 08.07.2026 | 50,43 | 50,87 | 48,99 | 49,27 | -3,81% | 428.064,00 |
| 07.07.2026 | 52,85 | 53,49 | 51,04 | 51,22 | -2,70% | 226.251,00 |
| 06.07.2026 | 54,41 | 54,96 | 52,63 | 52,64 | -3,50% | 218.140,00 |
| 02.07.2026 | 55,72 | 56,18 | 54,17 | 54,55 | -0,67% | 189.045,00 |
| 01.07.2026 | 54,00 | 55,48 | 53,79 | 54,92 | 0,40% | 252.651,00 |
| 30.06.2026 | 53,87 | 55,09 | 53,13 | 54,70 | 1,62% | 393.392,00 |
| 29.06.2026 | 54,42 | 54,50 | 53,29 | 53,83 | -1,63% | 292.592,00 |
| 26.06.2026 | 53,19 | 55,00 | 52,89 | 54,72 | 3,25% | 1.031.466,00 |
| 25.06.2026 | 53,49 | 54,53 | 52,92 | 53,00 | 0,00% | 196.344,00 |
| 24.06.2026 | 51,35 | 53,21 | 51,15 | 53,00 | 3,62% | 292.591,00 |
| 23.06.2026 | 51,76 | 52,65 | 51,03 | 51,15 | -0,83% | 321.938,00 |
| 22.06.2026 | 51,79 | 52,83 | 50,58 | 51,58 | -0,73% | 455.587,00 |
| 18.06.2026 | 51,58 | 52,72 | 50,73 | 51,96 | 1,88% | 688.939,00 |
| 17.06.2026 | 51,55 | 52,90 | 50,43 | 51,00 | -1,64% | 249.698,00 |
| 16.06.2026 | 51,66 | 52,57 | 51,25 | 51,85 | 1,11% | 225.524,00 |
| 15.06.2026 | 53,75 | 55,00 | 51,15 | 51,28 | -3,72% | 326.563,00 |
| 12.06.2026 | 52,78 | 53,98 | 51,94 | 53,26 | 1,76% | 260.613,00 |
| 11.06.2026 | 50,87 | 52,41 | 50,78 | 52,34 | 2,49% | 292.690,00 |
| 10.06.2026 | 53,05 | 53,05 | 51,05 | 51,07 | -3,44% | 198.369,00 |
| 09.06.2026 | 52,50 | 54,13 | 52,19 | 52,89 | 2,12% | 352.209,00 |
| 08.06.2026 | 51,56 | 52,78 | 51,04 | 51,79 | 1,05% | 328.631,00 |
| 05.06.2026 | 51,79 | 52,36 | 51,02 | 51,25 | -0,85% | 262.017,00 |
| 04.06.2026 | 49,22 | 51,72 | 48,53 | 51,69 | 6,97% | 413.243,00 |
| 03.06.2026 | 49,07 | 49,23 | 47,37 | 48,32 | -2,99% | 312.683,00 |
| 02.06.2026 | 48,28 | 50,53 | 47,66 | 49,81 | 3,06% | 425.107,00 |
| 01.06.2026 | 49,73 | 50,13 | 47,50 | 48,33 | -3,71% | 549.248,00 |
| 29.05.2026 | 50,72 | 50,98 | 49,85 | 50,19 | -1,22% | 403.005,00 |
| 28.05.2026 | 50,21 | 51,44 | 50,02 | 50,81 | 0,42% | 192.306,00 |
| 27.05.2026 | 50,19 | 51,24 | 50,19 | 50,60 | 1,04% | 328.849,00 |
| 26.05.2026 | 50,70 | 51,00 | 49,72 | 50,08 | -0,58% | 170.924,00 |
| 22.05.2026 | 50,53 | 51,06 | 49,81 | 50,37 | -0,32% | 250.588,00 |
| 21.05.2026 | 48,48 | 50,59 | 48,26 | 50,53 | 1,61% | 270.297,00 |
| 20.05.2026 | 48,44 | 50,07 | 47,51 | 49,73 | 2,66% | 544.266,00 |
| 19.05.2026 | 50,07 | 50,07 | 48,39 | 48,44 | -3,83% | 449.112,00 |
| 18.05.2026 | 51,37 | 52,35 | 50,31 | 50,37 | -1,43% | 268.883,00 |
| 15.05.2026 | 52,66 | 52,66 | 51,02 | 51,10 | -3,53% | 233.340,00 |
| 14.05.2026 | 54,57 | 55,02 | 52,95 | 52,97 | -1,62% | 296.572,00 |
| 13.05.2026 | 54,70 | 55,01 | 53,60 | 53,84 | -2,43% | 451.789,00 |
| 12.05.2026 | 54,04 | 55,31 | 53,21 | 55,18 | 2,55% | 575.707,00 |
| 11.05.2026 | 54,55 | 54,55 | 51,83 | 53,81 | -1,46% | 393.168,00 |
| 08.05.2026 | 54,22 | 55,51 | 53,78 | 54,61 | -0,40% | 360.523,00 |
| 07.05.2026 | 54,76 | 56,85 | 53,41 | 54,83 | 3,12% | 363.153,00 |
| 06.05.2026 | 51,85 | 54,02 | 51,74 | 53,17 | 3,93% | 390.593,00 |
| 05.05.2026 | 51,00 | 51,81 | 50,02 | 51,16 | 0,59% | 164.984,00 |
| 04.05.2026 | 50,96 | 52,26 | 50,81 | 50,86 | -0,82% | 271.641,00 |
| 01.05.2026 | 50,66 | 51,52 | 50,00 | 51,28 | 1,85% | 187.809,00 |
| 30.04.2026 | 50,51 | 51,36 | 50,30 | 50,35 | -1,22% | 194.920,00 |
| 29.04.2026 | 51,41 | 51,78 | 50,61 | 50,97 | -1,01% | 169.079,00 |
| 28.04.2026 | 51,09 | 51,72 | 50,49 | 51,49 | 1,18% | 258.228,00 |
| 27.04.2026 | 51,41 | 52,44 | 50,78 | 50,89 | -1,01% | 187.147,00 |
| 24.04.2026 | 49,89 | 51,87 | 48,44 | 51,41 | 3,52% | 258.439,00 |
| 23.04.2026 | 50,10 | 50,41 | 49,12 | 49,66 | -0,68% | 212.477,00 |
| 22.04.2026 | 49,95 | 50,54 | 49,42 | 50,00 | 0,70% | 210.789,00 |
| 21.04.2026 | 51,11 | 51,53 | 48,98 | 49,65 | -2,26% | 260.649,00 |
| 20.04.2026 | 49,85 | 51,16 | 49,33 | 50,80 | 1,20% | 301.728,00 |
| 17.04.2026 | 49,99 | 50,85 | 49,98 | 50,20 | 1,89% | 246.577,00 |
| 16.04.2026 | 49,21 | 49,86 | 48,79 | 49,27 | 0,57% | 232.255,00 |
| 15.04.2026 | 48,31 | 49,29 | 48,17 | 48,99 | 1,62% | 222.250,00 |
| 14.04.2026 | 48,04 | 48,73 | 47,72 | 48,21 | 0,75% | 146.783,00 |
| 13.04.2026 | 46,54 | 47,87 | 46,37 | 47,85 | 2,27% | 210.451,00 |
| 10.04.2026 | 46,00 | 46,87 | 45,38 | 46,79 | 2,59% | 167.098,00 |
| 09.04.2026 | 44,77 | 46,12 | 44,50 | 45,61 | 0,75% | 268.566,00 |
| 08.04.2026 | 46,52 | 47,01 | 45,19 | 45,27 | 0,91% | 350.382,00 |
| 07.04.2026 | 44,93 | 45,90 | 44,37 | 44,86 | -0,58% | 318.776,00 |
| 06.04.2026 | 44,46 | 45,42 | 43,90 | 45,12 | 1,53% | 288.554,00 |
| 02.04.2026 | 43,52 | 44,68 | 43,03 | 44,44 | 0,36% | 185.453,00 |
| 01.04.2026 | 44,10 | 45,01 | 43,63 | 44,28 | -0,23% | 249.589,00 |
| 31.03.2026 | 44,00 | 44,86 | 43,10 | 44,38 | 2,05% | 316.557,00 |
| 30.03.2026 | 43,38 | 43,84 | 42,56 | 43,49 | 1,02% | 351.668,00 |
| 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 |