16,450$
1,36%
Echtzeit-Aktienkurs Washington Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Washington Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 16,32 | 16,48 | 16,24 | 16,45 | 1,36% | 80.207,00 |
| 15.07.2025 | 16,46 | 16,49 | 16,20 | 16,23 | -1,46% | 210.908,00 |
| 14.07.2025 | 16,43 | 16,55 | 16,42 | 16,47 | 0,55% | 53.716,00 |
| 11.07.2025 | 16,15 | 16,43 | 16,14 | 16,38 | 0,55% | 142.288,00 |
| 10.07.2025 | 16,14 | 16,41 | 16,14 | 16,29 | 1,05% | 213.909,00 |
| 09.07.2025 | 16,08 | 16,19 | 16,07 | 16,12 | 0,40% | 132.669,00 |
| 08.07.2025 | 16,14 | 16,19 | 16,04 | 16,06 | -0,58% | 73.048,00 |
| 07.07.2025 | 16,18 | 16,20 | 15,96 | 16,15 | -0,07% | 65.573,00 |
| 03.07.2025 | 16,08 | 16,22 | 16,03 | 16,16 | 0,75% | 45.260,00 |
| 02.07.2025 | 15,95 | 16,04 | 15,75 | 16,04 | 0,56% | 74.132,00 |
| 01.07.2025 | 15,82 | 16,11 | 15,82 | 15,95 | 0,25% | 101.665,00 |
| 30.06.2025 | 15,83 | 15,99 | 15,73 | 15,91 | -0,75% | 65.004,00 |
| 27.06.2025 | 15,99 | 16,30 | 15,96 | 16,03 | 0,00% | 84.906,00 |
| 26.06.2025 | 15,68 | 16,03 | 15,59 | 16,03 | 2,45% | 72.185,00 |
| 25.06.2025 | 15,71 | 15,80 | 15,59 | 15,65 | -1,78% | 57.842,00 |
| 24.06.2025 | 16,09 | 16,09 | 15,86 | 15,93 | -0,56% | 96.492,00 |
| 23.06.2025 | 15,93 | 16,08 | 15,88 | 16,02 | 1,49% | 55.626,00 |
| 20.06.2025 | 15,97 | 15,97 | 15,76 | 15,79 | -0,72% | 79.438,00 |
| 18.06.2025 | 16,00 | 16,06 | 15,89 | 15,90 | -0,31% | 69.300,00 |
| 17.06.2025 | 15,90 | 16,10 | 15,90 | 15,95 | -1,85% | 98.191,00 |
| 16.06.2025 | 16,52 | 16,52 | 16,18 | 16,25 | -0,82% | 68.159,00 |
| 13.06.2025 | 16,57 | 16,58 | 16,28 | 16,39 | -1,83% | 72.401,00 |
| 12.06.2025 | 16,52 | 16,69 | 16,48 | 16,69 | 0,85% | 41.068,00 |
| 11.06.2025 | 16,72 | 16,72 | 16,50 | 16,55 | -0,30% | 53.263,00 |
| 10.06.2025 | 16,49 | 16,72 | 16,49 | 16,60 | 0,97% | 95.851,00 |
| 09.06.2025 | 16,23 | 16,47 | 16,09 | 16,44 | 1,61% | 34.733,00 |
| 06.06.2025 | 16,23 | 16,23 | 16,08 | 16,18 | 0,56% | 36.745,00 |
| 05.06.2025 | 15,90 | 16,11 | 15,87 | 16,09 | 0,40% | 47.496,00 |
| 04.06.2025 | 15,90 | 16,05 | 15,86 | 16,03 | 0,41% | 41.458,00 |
| 03.06.2025 | 15,95 | 16,02 | 15,77 | 15,96 | -0,47% | 40.198,00 |
| 02.06.2025 | 15,99 | 16,15 | 15,93 | 16,04 | -0,19% | 52.099,00 |
| 30.05.2025 | 15,93 | 16,11 | 15,90 | 16,07 | 0,41% | 76.793,00 |
| 29.05.2025 | 15,94 | 16,14 | 15,91 | 16,00 | 0,44% | 60.738,00 |
| 28.05.2025 | 15,90 | 15,95 | 15,77 | 15,93 | -0,03% | 62.725,00 |
| 27.05.2025 | 15,72 | 16,05 | 15,62 | 15,94 | 2,15% | 93.106,00 |
| 23.05.2025 | 15,71 | 15,71 | 15,58 | 15,60 | -0,83% | 48.092,00 |
| 22.05.2025 | 15,73 | 15,79 | 15,58 | 15,73 | -0,51% | 58.696,00 |
| 21.05.2025 | 15,92 | 16,03 | 15,79 | 15,81 | -1,86% | 53.484,00 |
| 20.05.2025 | 16,08 | 16,20 | 16,08 | 16,11 | -0,43% | 20.512,00 |
| 19.05.2025 | 16,06 | 16,22 | 16,05 | 16,18 | -0,25% | 21.806,00 |
| 16.05.2025 | 16,22 | 16,33 | 16,12 | 16,22 | 0,09% | 26.534,00 |
| 15.05.2025 | 15,99 | 16,25 | 15,90 | 16,21 | 2,89% | 38.023,00 |
| 14.05.2025 | 15,70 | 15,76 | 15,61 | 15,75 | -1,07% | 76.495,00 |
| 13.05.2025 | 16,11 | 16,11 | 15,79 | 15,92 | -1,18% | 43.716,00 |
| 12.05.2025 | 16,23 | 16,24 | 15,95 | 16,11 | 0,88% | 64.033,00 |
| 09.05.2025 | 16,00 | 16,11 | 15,97 | 15,97 | -0,19% | 49.148,00 |
| 08.05.2025 | 15,88 | 16,05 | 15,74 | 16,00 | 0,88% | 68.482,00 |
| 07.05.2025 | 16,02 | 16,02 | 15,79 | 15,86 | 0,00% | 72.824,00 |
| 06.05.2025 | 15,85 | 15,98 | 15,75 | 15,86 | -0,19% | 49.399,00 |
| 05.05.2025 | 16,05 | 16,12 | 15,82 | 15,89 | -1,79% | 39.156,00 |
| 02.05.2025 | 15,91 | 16,28 | 15,61 | 16,18 | 1,67% | 94.822,00 |
| 01.05.2025 | 15,58 | 16,00 | 15,43 | 15,92 | 2,22% | 108.677,00 |
| 30.04.2025 | 15,32 | 15,57 | 15,04 | 15,57 | 0,97% | 79.657,00 |
| 29.04.2025 | 15,57 | 15,61 | 15,32 | 15,42 | -1,47% | 39.555,00 |
| 28.04.2025 | 15,58 | 15,68 | 15,40 | 15,65 | 0,64% | 29.421,00 |
| 25.04.2025 | 15,39 | 15,59 | 15,31 | 15,55 | -0,45% | 29.572,00 |
| 24.04.2025 | 15,42 | 15,69 | 15,40 | 15,62 | 0,55% | 60.786,00 |
| 23.04.2025 | 15,72 | 15,73 | 15,36 | 15,54 | 0,55% | 66.143,00 |
| 22.04.2025 | 15,47 | 15,63 | 15,28 | 15,45 | 1,98% | 53.792,00 |
| 21.04.2025 | 15,29 | 15,29 | 14,95 | 15,15 | -1,11% | 35.217,00 |
| 17.04.2025 | 15,41 | 15,59 | 15,29 | 15,32 | 0,46% | 37.885,00 |
| 16.04.2025 | 15,23 | 15,45 | 15,19 | 15,25 | 0,13% | 33.827,00 |
| 15.04.2025 | 15,35 | 15,38 | 15,22 | 15,23 | -0,33% | 35.729,00 |
| 14.04.2025 | 15,18 | 15,38 | 15,11 | 15,28 | 1,43% | 59.602,00 |
| 11.04.2025 | 14,80 | 15,13 | 14,65 | 15,07 | 0,97% | 44.790,00 |
| 10.04.2025 | 14,99 | 15,25 | 14,48 | 14,92 | -2,10% | 57.466,00 |
| 09.04.2025 | 14,46 | 15,47 | 14,01 | 15,24 | 3,67% | 110.671,00 |
| 08.04.2025 | 15,42 | 15,64 | 14,60 | 14,70 | -4,30% | 91.742,00 |
| 07.04.2025 | 15,62 | 16,15 | 15,22 | 15,36 | -3,82% | 82.529,00 |
| 04.04.2025 | 16,43 | 16,46 | 15,92 | 15,97 | -4,06% | 133.828,00 |
| 03.04.2025 | 16,97 | 17,22 | 16,64 | 16,65 | -3,17% | 88.957,00 |
| 02.04.2025 | 17,08 | 17,25 | 17,08 | 17,19 | -0,04% | 49.968,00 |
| 01.04.2025 | 17,37 | 17,38 | 17,14 | 17,20 | -1,22% | 49.474,00 |
| 31.03.2025 | 17,32 | 17,55 | 17,28 | 17,41 | 0,92% | 54.701,00 |
| 28.03.2025 | 17,26 | 17,47 | 17,07 | 17,25 | -0,10% | 100.015,00 |
| 27.03.2025 | 17,40 | 17,45 | 17,13 | 17,27 | -0,40% | 90.521,00 |
| 26.03.2025 | 17,19 | 17,38 | 17,14 | 17,34 | 0,90% | 33.277,00 |
| 25.03.2025 | 17,08 | 17,30 | 16,97 | 17,19 | -0,03% | 75.273,00 |
| 24.03.2025 | 17,14 | 17,31 | 17,14 | 17,19 | 0,61% | 47.571,00 |
| 21.03.2025 | 17,09 | 17,24 | 16,99 | 17,09 | -0,03% | 64.481,00 |
| 20.03.2025 | 17,00 | 17,30 | 16,94 | 17,09 | 0,06% | 44.045,00 |
| 19.03.2025 | 16,97 | 17,20 | 16,88 | 17,08 | -0,55% | 92.383,00 |
| 18.03.2025 | 17,42 | 17,44 | 17,09 | 17,18 | -1,52% | 111.037,00 |
| 17.03.2025 | 17,32 | 17,51 | 17,26 | 17,44 | 1,22% | 34.248,00 |
| 14.03.2025 | 17,00 | 17,30 | 16,94 | 17,23 | 1,95% | 88.007,00 |
| 13.03.2025 | 17,16 | 17,19 | 16,87 | 16,90 | -0,69% | 74.148,00 |
| 12.03.2025 | 16,91 | 17,07 | 16,82 | 17,02 | 0,28% | 63.881,00 |
| 11.03.2025 | 17,10 | 17,12 | 16,87 | 16,97 | -0,41% | 222.768,00 |
| 10.03.2025 | 17,24 | 17,49 | 16,91 | 17,04 | -1,16% | 33.536,00 |
| 07.03.2025 | 17,11 | 17,36 | 17,11 | 17,24 | 0,70% | 50.295,00 |
| 06.03.2025 | 17,12 | 17,17 | 16,91 | 17,12 | -1,24% | 72.164,00 |
| 05.03.2025 | 17,09 | 17,36 | 17,01 | 17,34 | 0,96% | 47.040,00 |
| 04.03.2025 | 17,41 | 17,53 | 17,17 | 17,17 | -1,21% | 102.294,00 |
| 03.03.2025 | 17,37 | 17,52 | 17,25 | 17,38 | -0,06% | 55.111,00 |
| 28.02.2025 | 17,64 | 17,64 | 17,27 | 17,39 | -0,17% | 88.358,00 |
| 27.02.2025 | 17,47 | 17,60 | 17,32 | 17,42 | 0,29% | 77.842,00 |
| 26.02.2025 | 17,35 | 17,56 | 17,35 | 17,37 | -0,49% | 76.896,00 |
| 25.02.2025 | 16,98 | 17,63 | 16,98 | 17,46 | 3,13% | 112.956,00 |
| 24.02.2025 | 16,99 | 17,25 | 16,93 | 16,93 | -0,91% | 43.407,00 |
| 21.02.2025 | 17,27 | 17,35 | 16,93 | 17,08 | 0,00% | 279.337,00 |