12,530$
-1,03%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,60 | 12,67 | 12,52 | 12,53 | -1,03% | 5.119,00 |
| 08.05.2025 | 12,66 | 12,70 | 12,47 | 12,66 | 0,72% | 278.092,00 |
| 07.05.2025 | 12,86 | 12,86 | 12,46 | 12,57 | -1,49% | 660.211,00 |
| 06.05.2025 | 12,66 | 12,84 | 12,54 | 12,76 | 1,43% | 275.652,00 |
| 05.05.2025 | 12,66 | 12,69 | 12,53 | 12,58 | -1,10% | 299.750,00 |
| 02.05.2025 | 12,70 | 12,87 | 12,60 | 12,72 | 1,44% | 298.824,00 |
| 01.05.2025 | 12,61 | 12,69 | 11,78 | 12,54 | -3,83% | 612.507,00 |
| 30.04.2025 | 13,09 | 13,11 | 12,81 | 13,04 | -0,38% | 236.347,00 |
| 29.04.2025 | 13,21 | 13,24 | 13,07 | 13,09 | -1,06% | 167.486,00 |
| 28.04.2025 | 13,19 | 13,25 | 13,04 | 13,23 | 0,76% | 143.135,00 |
| 25.04.2025 | 13,10 | 13,14 | 12,93 | 13,13 | -0,08% | 118.605,00 |
| 24.04.2025 | 13,20 | 13,20 | 13,03 | 13,14 | -0,45% | 156.889,00 |
| 23.04.2025 | 13,32 | 13,41 | 13,12 | 13,20 | -0,23% | 218.621,00 |
| 22.04.2025 | 13,20 | 13,31 | 13,06 | 13,23 | 1,53% | 208.646,00 |
| 21.04.2025 | 13,15 | 13,21 | 12,94 | 13,03 | -1,73% | 126.756,00 |
| 17.04.2025 | 13,17 | 13,40 | 13,11 | 13,26 | 0,68% | 169.271,00 |
| 16.04.2025 | 13,24 | 13,26 | 13,07 | 13,17 | 0,53% | 154.127,00 |
| 15.04.2025 | 13,17 | 13,23 | 13,09 | 13,10 | 0,08% | 135.952,00 |
| 14.04.2025 | 13,07 | 13,15 | 12,85 | 13,09 | 2,11% | 160.743,00 |
| 11.04.2025 | 12,62 | 12,85 | 12,46 | 12,82 | 1,02% | 235.773,00 |
| 10.04.2025 | 13,02 | 13,23 | 12,52 | 12,69 | -2,76% | 322.255,00 |
| 09.04.2025 | 12,55 | 13,27 | 12,27 | 13,05 | 2,76% | 332.113,00 |
| 08.04.2025 | 13,26 | 13,33 | 12,53 | 12,70 | -1,93% | 348.529,00 |
| 07.04.2025 | 13,14 | 13,34 | 12,61 | 12,95 | -4,15% | 654.560,00 |
| 04.04.2025 | 13,93 | 14,02 | 13,49 | 13,51 | -4,79% | 476.869,00 |
| 03.04.2025 | 14,55 | 14,60 | 14,17 | 14,19 | -2,94% | 247.218,00 |
| 02.04.2025 | 14,58 | 14,72 | 14,49 | 14,62 | 0,00% | 221.590,00 |
| 01.04.2025 | 14,63 | 14,67 | 14,33 | 14,62 | 0,34% | 247.524,00 |
| 31.03.2025 | 14,52 | 14,78 | 14,40 | 14,57 | 0,28% | 240.755,00 |
| 28.03.2025 | 14,49 | 14,56 | 14,31 | 14,53 | 0,55% | 233.952,00 |
| 27.03.2025 | 14,50 | 14,63 | 14,44 | 14,45 | -0,07% | 118.813,00 |
| 26.03.2025 | 14,42 | 14,49 | 14,39 | 14,46 | 1,05% | 165.530,00 |
| 25.03.2025 | 14,53 | 14,53 | 14,20 | 14,31 | -1,85% | 191.827,00 |
| 24.03.2025 | 14,47 | 14,61 | 14,38 | 14,58 | 1,67% | 113.107,00 |
| 21.03.2025 | 14,45 | 14,47 | 14,19 | 14,34 | -1,10% | 648.399,00 |
| 20.03.2025 | 14,33 | 14,51 | 14,26 | 14,50 | 0,97% | 200.693,00 |
| 19.03.2025 | 14,56 | 14,56 | 14,19 | 14,36 | -0,90% | 262.635,00 |
| 18.03.2025 | 14,31 | 14,73 | 14,30 | 14,49 | 1,19% | 289.483,00 |
| 17.03.2025 | 14,50 | 14,50 | 14,27 | 14,32 | -1,10% | 290.582,00 |
| 14.03.2025 | 14,33 | 14,48 | 14,04 | 14,48 | 1,26% | 240.771,00 |
| 13.03.2025 | 14,33 | 14,46 | 14,17 | 14,30 | -0,28% | 329.628,00 |
| 12.03.2025 | 14,14 | 14,38 | 13,91 | 14,34 | 1,77% | 330.167,00 |
| 11.03.2025 | 14,32 | 14,34 | 13,87 | 14,09 | -1,12% | 372.722,00 |
| 10.03.2025 | 14,26 | 14,32 | 13,99 | 14,25 | -0,07% | 350.279,00 |
| 07.03.2025 | 13,75 | 14,28 | 13,68 | 14,26 | 3,86% | 446.621,00 |
| 06.03.2025 | 13,66 | 13,83 | 13,47 | 13,73 | -0,15% | 258.528,00 |
| 05.03.2025 | 13,94 | 14,09 | 13,69 | 13,75 | -2,14% | 297.315,00 |
| 04.03.2025 | 13,75 | 14,38 | 13,75 | 14,05 | 3,46% | 585.928,00 |
| 03.03.2025 | 13,60 | 13,66 | 13,46 | 13,58 | -0,29% | 263.380,00 |
| 28.02.2025 | 13,44 | 13,65 | 13,42 | 13,62 | 1,79% | 262.983,00 |
| 27.02.2025 | 13,31 | 13,41 | 13,28 | 13,38 | 0,53% | 181.767,00 |
| 26.02.2025 | 13,37 | 13,43 | 13,23 | 13,31 | -0,67% | 141.700,00 |
| 25.02.2025 | 13,43 | 13,50 | 13,37 | 13,40 | 0,37% | 254.794,00 |
| 24.02.2025 | 13,32 | 13,45 | 13,26 | 13,35 | 0,23% | 134.594,00 |
| 21.02.2025 | 13,56 | 13,56 | 13,23 | 13,32 | -0,97% | 270.648,00 |
| 20.02.2025 | 13,37 | 13,55 | 13,32 | 13,45 | 0,45% | 169.415,00 |
| 19.02.2025 | 13,36 | 13,46 | 13,30 | 13,39 | -0,22% | 285.351,00 |
| 18.02.2025 | 13,45 | 13,57 | 13,38 | 13,42 | -1,11% | 135.851,00 |
| 14.02.2025 | 13,79 | 13,82 | 13,56 | 13,57 | -1,31% | 120.752,00 |
| 13.02.2025 | 13,63 | 13,78 | 13,58 | 13,75 | 0,81% | 138.550,00 |
| 12.02.2025 | 13,51 | 13,67 | 13,46 | 13,64 | -0,22% | 147.450,00 |
| 11.02.2025 | 13,41 | 13,68 | 13,41 | 13,67 | 1,48% | 130.519,00 |
| 10.02.2025 | 13,40 | 13,53 | 13,35 | 13,47 | -0,15% | 116.247,00 |
| 07.02.2025 | 13,53 | 13,53 | 13,30 | 13,49 | -0,30% | 293.891,00 |
| 06.02.2025 | 13,56 | 13,58 | 13,43 | 13,53 | -0,07% | 159.875,00 |
| 05.02.2025 | 13,45 | 13,60 | 13,45 | 13,54 | 1,04% | 149.382,00 |
| 04.02.2025 | 13,23 | 13,43 | 13,14 | 13,40 | 0,90% | 126.156,00 |
| 03.02.2025 | 13,00 | 13,33 | 12,97 | 13,28 | -0,90% | 199.008,00 |
| 31.01.2025 | 13,33 | 13,48 | 13,28 | 13,40 | 0,00% | 203.469,00 |
| 30.01.2025 | 13,50 | 13,51 | 13,28 | 13,40 | 0,60% | 188.848,00 |
| 29.01.2025 | 13,43 | 13,50 | 13,23 | 13,32 | -1,19% | 128.025,00 |
| 28.01.2025 | 13,48 | 13,73 | 13,40 | 13,48 | -0,30% | 211.964,00 |
| 27.01.2025 | 13,39 | 13,75 | 13,35 | 13,52 | 0,97% | 170.377,00 |
| 24.01.2025 | 13,41 | 13,45 | 13,25 | 13,39 | -0,74% | 267.741,00 |
| 23.01.2025 | 13,34 | 13,49 | 13,28 | 13,49 | 0,97% | 132.184,00 |
| 22.01.2025 | 13,43 | 13,51 | 13,27 | 13,36 | -1,62% | 164.150,00 |
| 21.01.2025 | 13,52 | 13,63 | 13,47 | 13,58 | 1,27% | 110.203,00 |
| 17.01.2025 | 13,62 | 13,74 | 13,38 | 13,41 | -1,25% | 199.481,00 |
| 16.01.2025 | 13,28 | 13,62 | 13,28 | 13,58 | 1,95% | 183.465,00 |
| 15.01.2025 | 13,60 | 13,64 | 13,28 | 13,32 | 0,00% | 174.200,00 |
| 14.01.2025 | 13,27 | 13,35 | 13,12 | 13,32 | 0,53% | 194.938,00 |
| 13.01.2025 | 13,19 | 13,27 | 13,05 | 13,25 | -0,15% | 252.824,00 |
| 10.01.2025 | 13,26 | 13,31 | 13,07 | 13,27 | -1,92% | 196.483,00 |
| 08.01.2025 | 13,58 | 13,66 | 13,51 | 13,53 | -1,02% | 125.767,00 |
| 07.01.2025 | 13,86 | 13,86 | 13,47 | 13,67 | -0,87% | 245.755,00 |
| 06.01.2025 | 14,09 | 14,09 | 13,78 | 13,79 | -2,89% | 224.256,00 |
| 03.01.2025 | 14,03 | 14,22 | 14,03 | 14,20 | 1,21% | 145.369,00 |
| 02.01.2025 | 14,17 | 14,25 | 13,90 | 14,03 | -0,99% | 174.756,00 |
| 31.12.2024 | 14,14 | 14,29 | 14,07 | 14,17 | 0,50% | 169.878,00 |
| 30.12.2024 | 13,94 | 14,21 | 13,92 | 14,10 | 0,64% | 179.332,00 |
| 27.12.2024 | 14,12 | 14,30 | 14,01 | 14,01 | -1,34% | 122.936,00 |
| 26.12.2024 | 14,12 | 14,25 | 14,09 | 14,20 | 0,35% | 114.284,00 |
| 24.12.2024 | 14,01 | 14,16 | 13,95 | 14,15 | 0,93% | 70.193,00 |
| 23.12.2024 | 14,30 | 14,32 | 13,98 | 14,02 | -1,68% | 234.869,00 |
| 20.12.2024 | 14,04 | 14,49 | 14,02 | 14,26 | 0,07% | 729.801,00 |
| 19.12.2024 | 14,66 | 14,68 | 14,25 | 14,25 | -1,99% | 251.790,00 |
| 18.12.2024 | 15,18 | 15,36 | 14,53 | 14,54 | -4,47% | 373.148,00 |
| 17.12.2024 | 15,11 | 15,29 | 15,04 | 15,22 | 0,20% | 260.902,00 |
| 16.12.2024 | 14,72 | 15,19 | 14,69 | 15,19 | 3,76% | 490.174,00 |
| 13.12.2024 | 14,40 | 14,68 | 14,33 | 14,64 | 1,46% | 417.849,00 |