38,670$
-1,95%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 39,60 | 39,99 | 38,50 | 38,61 | -2,10% | 371.008,00 |
| 11.11.2026 | 40,45 | 41,32 | 39,33 | 39,44 | -1,33% | 536.800,00 |
| 10.11.2026 | 40,69 | 41,17 | 39,72 | 39,97 | -3,66% | 565.671,00 |
| 09.11.2026 | 39,83 | 41,71 | 38,83 | 41,49 | 6,25% | 754.860,00 |
| 06.11.2026 | 39,02 | 39,65 | 38,08 | 39,05 | -1,96% | 765.421,00 |
| 05.11.2026 | 38,36 | 40,90 | 37,42 | 39,83 | 3,89% | 1.205.962,00 |
| 04.11.2026 | 36,58 | 38,90 | 36,51 | 38,34 | 9,01% | 812.931,00 |
| 03.11.2026 | 35,82 | 35,90 | 34,86 | 35,17 | -1,65% | 399.692,00 |
| 02.11.2026 | 35,10 | 36,48 | 34,60 | 35,76 | 2,79% | 545.605,00 |
| 30.10.2026 | 34,72 | 34,87 | 34,24 | 34,79 | 0,23% | 347.202,00 |
| 29.10.2026 | 34,74 | 35,39 | 34,40 | 34,71 | 1,40% | 508.878,00 |
| 28.10.2026 | 34,54 | 35,00 | 33,64 | 34,23 | -1,16% | 370.563,00 |
| 27.10.2026 | 34,30 | 34,86 | 33,79 | 34,63 | 1,29% | 616.612,00 |
| 26.10.2026 | 34,05 | 34,82 | 33,93 | 34,19 | 0,09% | 334.335,00 |
| 23.10.2026 | 34,16 | 34,61 | 33,37 | 34,16 | -1,50% | 358.145,00 |
| 22.10.2026 | 32,89 | 35,08 | 32,89 | 34,68 | 5,44% | 656.693,00 |
| 21.10.2026 | 33,64 | 33,70 | 32,40 | 32,89 | -1,62% | 491.003,00 |
| 20.10.2026 | 31,69 | 33,71 | 31,69 | 33,43 | 5,56% | 534.272,00 |
| 19.10.2026 | 32,50 | 32,66 | 31,45 | 31,67 | -3,03% | 412.860,00 |
| 16.10.2026 | 33,33 | 33,80 | 32,39 | 32,66 | -1,98% | 412.080,00 |
| 15.10.2026 | 32,79 | 33,62 | 32,79 | 33,32 | 3,96% | 554.772,00 |
| 14.10.2026 | 31,58 | 32,18 | 31,40 | 32,05 | -0,09% | 620.301,00 |
| 13.10.2026 | 32,68 | 33,47 | 31,54 | 32,08 | -0,65% | 621.713,00 |
| 12.10.2026 | 32,65 | 32,99 | 32,08 | 32,29 | -2,18% | 894.471,00 |
| 09.10.2026 | 33,98 | 34,70 | 32,93 | 33,01 | -4,01% | 570.656,00 |
| 08.10.2026 | 34,19 | 34,60 | 33,11 | 34,39 | 1,27% | 744.157,00 |
| 07.10.2026 | 35,69 | 35,69 | 33,21 | 33,96 | -3,25% | 742.378,00 |
| 06.10.2026 | 33,38 | 35,38 | 33,27 | 35,10 | 6,17% | 739.222,00 |
| 05.10.2026 | 33,80 | 34,02 | 32,77 | 33,06 | -2,68% | 691.583,00 |
| 02.10.2026 | 35,25 | 35,49 | 33,72 | 33,97 | -1,62% | 525.814,00 |
| 01.10.2026 | 35,24 | 35,53 | 33,59 | 34,53 | -1,65% | 564.109,00 |
| 30.09.2026 | 36,42 | 36,42 | 35,09 | 35,11 | -3,28% | 544.613,00 |
| 29.09.2026 | 37,32 | 37,57 | 36,10 | 36,30 | -2,00% | 353.395,00 |
| 28.09.2026 | 37,76 | 37,76 | 36,32 | 37,04 | -2,47% | 498.554,00 |
| 25.09.2026 | 37,31 | 38,46 | 37,04 | 37,98 | 1,80% | 480.377,00 |
| 24.09.2026 | 37,07 | 37,36 | 36,56 | 37,31 | 0,95% | 497.395,00 |
| 23.09.2026 | 38,05 | 38,34 | 36,70 | 36,96 | -3,55% | 592.088,00 |
| 22.09.2026 | 38,87 | 38,89 | 38,13 | 38,32 | -0,16% | 431.079,00 |
| 21.09.2026 | 38,12 | 38,84 | 37,97 | 38,38 | 1,62% | 467.232,00 |
| 18.09.2026 | 38,28 | 38,41 | 37,59 | 37,77 | -1,82% | 894.664,00 |
| 17.09.2026 | 39,92 | 39,92 | 38,43 | 38,47 | -2,04% | 362.289,00 |
| 16.09.2026 | 40,03 | 40,87 | 38,36 | 39,27 | -2,09% | 724.178,00 |
| 15.09.2026 | 40,21 | 40,22 | 39,38 | 40,11 | -0,96% | 363.437,00 |
| 14.09.2026 | 40,40 | 41,72 | 40,34 | 40,50 | -0,07% | 425.091,00 |
| 11.09.2026 | 40,86 | 41,05 | 40,20 | 40,53 | 0,50% | 339.015,00 |
| 10.09.2026 | 41,05 | 41,05 | 40,16 | 40,33 | -2,51% | 371.741,00 |
| 09.09.2026 | 41,77 | 41,77 | 40,87 | 41,37 | -1,31% | 419.581,00 |
| 08.09.2026 | 42,40 | 42,40 | 41,51 | 41,92 | -1,62% | 400.172,00 |
| 04.09.2026 | 41,55 | 43,13 | 41,04 | 42,61 | 2,18% | 444.569,00 |
| 03.09.2026 | 40,71 | 42,00 | 40,38 | 41,70 | 4,07% | 689.083,00 |
| 02.09.2026 | 40,35 | 40,92 | 39,97 | 40,07 | -0,50% | 460.758,00 |
| 01.09.2026 | 40,28 | 40,89 | 39,94 | 40,27 | -0,64% | 360.680,00 |
| 31.08.2026 | 41,15 | 41,37 | 40,31 | 40,53 | -1,98% | 505.010,00 |
| 28.08.2026 | 40,58 | 41,70 | 40,27 | 41,35 | 2,66% | 529.703,00 |
| 27.08.2026 | 40,04 | 40,89 | 39,84 | 40,28 | -0,02% | 430.176,00 |
| 26.08.2026 | 40,62 | 40,80 | 39,56 | 40,29 | -0,98% | 397.868,00 |
| 25.08.2026 | 39,48 | 40,98 | 39,01 | 40,69 | 3,06% | 446.831,00 |
| 24.08.2026 | 40,29 | 40,62 | 39,32 | 39,48 | -1,84% | 295.955,00 |
| 21.08.2026 | 40,31 | 40,61 | 39,75 | 40,22 | 0,10% | 366.338,00 |
| 20.08.2026 | 40,42 | 40,92 | 39,45 | 40,18 | -3,32% | 369.886,00 |
| 19.08.2026 | 40,07 | 41,73 | 40,07 | 41,56 | 4,66% | 427.545,00 |
| 18.08.2026 | 40,32 | 40,54 | 39,49 | 39,71 | -2,43% | 366.038,00 |
| 17.08.2026 | 42,87 | 42,87 | 40,38 | 40,70 | -4,37% | 395.368,00 |
| 14.08.2026 | 42,76 | 43,39 | 42,23 | 42,56 | -0,51% | 249.500,00 |
| 13.08.2026 | 42,73 | 43,05 | 41,63 | 42,78 | 1,11% | 616.585,00 |
| 12.08.2026 | 42,87 | 43,28 | 41,99 | 42,31 | -1,72% | 332.186,00 |
| 11.08.2026 | 43,40 | 44,20 | 42,70 | 43,05 | -0,76% | 564.629,00 |
| 10.08.2026 | 43,77 | 44,01 | 41,38 | 43,38 | -2,36% | 683.696,00 |
| 07.08.2026 | 44,24 | 47,52 | 43,90 | 44,43 | 0,38% | 605.917,00 |
| 06.08.2026 | 47,99 | 48,56 | 41,38 | 44,26 | -13,87% | 1.580.843,00 |
| 05.08.2026 | 51,93 | 52,01 | 50,78 | 51,39 | -0,83% | 204.454,00 |
| 04.08.2026 | 52,25 | 52,66 | 50,79 | 51,82 | -0,52% | 238.054,00 |
| 03.08.2026 | 50,49 | 52,19 | 50,35 | 52,09 | 4,83% | 259.440,00 |
| 31.07.2026 | 49,15 | 49,80 | 48,27 | 49,69 | 1,26% | 274.604,00 |
| 30.07.2026 | 50,39 | 50,39 | 48,21 | 49,07 | -2,85% | 236.677,00 |
| 29.07.2026 | 50,53 | 51,80 | 50,10 | 50,51 | -0,92% | 305.537,00 |
| 28.07.2026 | 49,99 | 51,39 | 49,38 | 50,98 | 3,45% | 259.346,00 |
| 27.07.2026 | 49,00 | 49,59 | 48,41 | 49,28 | 2,24% | 280.706,00 |
| 24.07.2026 | 47,09 | 48,97 | 46,73 | 48,20 | 2,97% | 240.594,00 |
| 23.07.2026 | 47,09 | 47,11 | 46,35 | 46,81 | -1,93% | 241.166,00 |
| 22.07.2026 | 47,49 | 48,53 | 46,64 | 47,73 | -0,73% | 297.070,00 |
| 21.07.2026 | 48,24 | 48,99 | 48,00 | 48,08 | -0,80% | 224.469,00 |
| 20.07.2026 | 49,99 | 50,73 | 48,19 | 48,47 | -3,21% | 217.031,00 |
| 17.07.2026 | 51,03 | 52,00 | 49,64 | 50,08 | -2,17% | 221.494,00 |
| 16.07.2026 | 49,53 | 51,27 | 49,53 | 51,19 | 3,56% | 198.072,00 |
| 15.07.2026 | 48,98 | 50,48 | 48,94 | 49,43 | 1,92% | 319.688,00 |
| 14.07.2026 | 48,83 | 49,35 | 48,27 | 48,50 | -0,74% | 231.189,00 |
| 13.07.2026 | 50,45 | 50,87 | 48,61 | 48,86 | -2,73% | 208.405,00 |
| 10.07.2026 | 50,41 | 50,87 | 49,87 | 50,23 | 0,50% | 153.609,00 |
| 09.07.2026 | 49,53 | 50,64 | 49,16 | 49,98 | 1,44% | 199.243,00 |
| 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 |