14,140$
-1,12%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 14,27 | 14,27 | 14,14 | 14,14 | -1,12% | 360,00 |
| 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 |
| 12.12.2024 | 14,41 | 14,58 | 14,39 | 14,43 | 0,14% | 122.392,00 |
| 11.12.2024 | 14,42 | 14,53 | 14,38 | 14,41 | 0,21% | 173.269,00 |
| 10.12.2024 | 14,26 | 14,49 | 14,13 | 14,38 | 0,07% | 211.743,00 |
| 09.12.2024 | 14,43 | 14,44 | 14,29 | 14,37 | 0,35% | 211.820,00 |
| 06.12.2024 | 14,57 | 14,57 | 14,31 | 14,32 | -1,65% | 166.210,00 |
| 05.12.2024 | 14,42 | 14,56 | 14,37 | 14,56 | 1,18% | 222.672,00 |
| 04.12.2024 | 14,45 | 14,45 | 14,29 | 14,39 | -0,14% | 195.267,00 |
| 03.12.2024 | 14,42 | 14,50 | 14,24 | 14,41 | -0,83% | 227.655,00 |
| 02.12.2024 | 14,70 | 14,75 | 14,46 | 14,53 | -1,29% | 236.577,00 |
| 29.11.2024 | 14,92 | 15,00 | 14,71 | 14,72 | -1,08% | 127.231,00 |
| 27.11.2024 | 14,95 | 15,01 | 14,87 | 14,88 | 0,27% | 246.075,00 |
| 26.11.2024 | 14,78 | 14,99 | 14,78 | 14,84 | 0,00% | 207.341,00 |
| 25.11.2024 | 14,78 | 14,88 | 14,76 | 14,84 | 0,75% | 249.653,00 |
| 22.11.2024 | 14,73 | 14,76 | 14,66 | 14,73 | 0,48% | 201.928,00 |
| 21.11.2024 | 14,46 | 14,66 | 14,42 | 14,66 | 1,59% | 183.378,00 |
| 20.11.2024 | 14,51 | 14,53 | 14,28 | 14,43 | -1,10% | 199.081,00 |
| 19.11.2024 | 14,44 | 14,61 | 14,42 | 14,59 | 0,97% | 226.219,00 |
| 18.11.2024 | 14,20 | 14,57 | 14,19 | 14,45 | 0,77% | 222.630,00 |
| 15.11.2024 | 14,33 | 14,34 | 14,14 | 14,34 | 0,63% | 193.938,00 |
| 14.11.2024 | 14,59 | 14,60 | 14,19 | 14,25 | -2,13% | 216.801,00 |
| 13.11.2024 | 14,66 | 14,80 | 14,51 | 14,56 | -0,41% | 199.503,00 |
| 12.11.2024 | 14,74 | 14,78 | 14,54 | 14,62 | -0,27% | 303.562,00 |
| 11.11.2024 | 14,39 | 14,68 | 14,35 | 14,66 | 1,52% | 314.395,00 |
| 08.11.2024 | 14,37 | 14,47 | 14,30 | 14,44 | 1,05% | 262.280,00 |
| 07.11.2024 | 14,32 | 14,48 | 14,22 | 14,29 | -0,14% | 204.259,00 |
| 06.11.2024 | 14,50 | 14,65 | 14,08 | 14,31 | 1,49% | 505.232,00 |
| 05.11.2024 | 13,91 | 14,12 | 13,82 | 14,10 | 1,00% | 233.986,00 |
| 04.11.2024 | 13,59 | 14,06 | 13,59 | 13,96 | 2,35% | 295.425,00 |
| 01.11.2024 | 13,81 | 13,82 | 13,59 | 13,64 | -1,02% | 334.875,00 |
| 31.10.2024 | 13,95 | 14,00 | 13,55 | 13,78 | -1,92% | 286.258,00 |
| 30.10.2024 | 14,10 | 14,22 | 13,90 | 14,05 | -0,78% | 303.736,00 |
| 29.10.2024 | 14,16 | 14,25 | 14,14 | 14,16 | -0,84% | 137.481,00 |
| 28.10.2024 | 14,26 | 14,35 | 14,26 | 14,28 | 0,78% | 109.751,00 |
| 25.10.2024 | 14,36 | 14,37 | 14,17 | 14,17 | -0,77% | 105.830,00 |
| 24.10.2024 | 14,15 | 14,32 | 14,15 | 14,28 | 0,71% | 174.958,00 |
| 23.10.2024 | 14,01 | 14,18 | 13,94 | 14,18 | 0,93% | 161.368,00 |
| 22.10.2024 | 14,14 | 14,22 | 14,04 | 14,05 | -0,99% | 113.999,00 |
| 21.10.2024 | 14,42 | 14,43 | 14,07 | 14,19 | -2,07% | 308.489,00 |
| 18.10.2024 | 14,40 | 14,54 | 14,34 | 14,49 | 0,69% | 192.983,00 |