15,170$
-1,17%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 15,38 | 15,41 | 15,17 | 15,17 | -1,17% | 65.959,00 |
| 26.02.2026 | 15,50 | 15,50 | 15,13 | 15,35 | 0,99% | 294.203,00 |
| 25.02.2026 | 14,96 | 15,20 | 14,85 | 15,20 | 1,27% | 197.511,00 |
| 24.02.2026 | 15,28 | 15,31 | 15,01 | 15,01 | -1,57% | 248.974,00 |
| 23.02.2026 | 15,26 | 15,37 | 15,16 | 15,25 | 0,20% | 235.604,00 |
| 20.02.2026 | 14,99 | 15,22 | 14,91 | 15,22 | 1,74% | 406.567,00 |
| 19.02.2026 | 14,81 | 15,00 | 14,76 | 14,96 | 0,74% | 281.599,00 |
| 18.02.2026 | 15,20 | 15,22 | 14,84 | 14,85 | -2,50% | 214.086,00 |
| 17.02.2026 | 15,30 | 15,32 | 15,09 | 15,23 | 0,13% | 138.306,00 |
| 13.02.2026 | 14,96 | 15,29 | 14,95 | 15,21 | 1,40% | 146.125,00 |
| 12.02.2026 | 15,07 | 15,17 | 14,81 | 15,00 | 0,40% | 192.457,00 |
| 11.02.2026 | 15,07 | 15,07 | 14,84 | 14,94 | -0,40% | 148.006,00 |
| 10.02.2026 | 15,02 | 15,10 | 14,99 | 15,00 | 0,00% | 148.173,00 |
| 09.02.2026 | 14,94 | 15,07 | 14,84 | 15,00 | 0,07% | 204.628,00 |
| 06.02.2026 | 14,93 | 15,09 | 14,86 | 14,99 | 0,20% | 207.891,00 |
| 05.02.2026 | 14,81 | 14,99 | 14,72 | 14,96 | 1,77% | 232.724,00 |
| 04.02.2026 | 14,65 | 14,80 | 14,55 | 14,70 | 2,15% | 181.844,00 |
| 03.02.2026 | 14,43 | 14,58 | 14,29 | 14,39 | -0,35% | 167.629,00 |
| 02.02.2026 | 14,29 | 14,52 | 14,24 | 14,44 | 1,40% | 187.911,00 |
| 30.01.2026 | 14,07 | 14,34 | 14,05 | 14,24 | 1,06% | 236.762,00 |
| 29.01.2026 | 13,94 | 14,17 | 13,89 | 14,09 | 1,22% | 198.695,00 |
| 28.01.2026 | 14,28 | 14,37 | 13,88 | 13,92 | -2,32% | 182.357,00 |
| 27.01.2026 | 14,10 | 14,25 | 14,07 | 14,25 | 0,85% | 144.639,00 |
| 26.01.2026 | 14,18 | 14,26 | 14,06 | 14,13 | -0,35% | 211.458,00 |
| 23.01.2026 | 14,14 | 14,25 | 13,98 | 14,18 | 0,07% | 150.098,00 |
| 22.01.2026 | 14,26 | 14,50 | 14,17 | 14,17 | -0,63% | 169.729,00 |
| 21.01.2026 | 14,10 | 14,28 | 14,00 | 14,26 | 1,13% | 220.946,00 |
| 20.01.2026 | 14,05 | 14,17 | 13,94 | 14,10 | -0,21% | 192.404,00 |
| 16.01.2026 | 14,03 | 14,15 | 13,91 | 14,13 | 0,21% | 199.804,00 |
| 15.01.2026 | 13,97 | 14,11 | 13,97 | 14,10 | 0,79% | 180.427,00 |
| 14.01.2026 | 13,85 | 13,99 | 13,78 | 13,99 | 1,30% | 153.308,00 |
| 13.01.2026 | 14,01 | 14,01 | 13,78 | 13,81 | -0,58% | 173.185,00 |
| 12.01.2026 | 13,93 | 14,07 | 13,83 | 13,89 | -0,71% | 223.680,00 |
| 09.01.2026 | 14,22 | 14,24 | 13,92 | 13,99 | -1,82% | 232.475,00 |
| 08.01.2026 | 14,06 | 14,35 | 13,98 | 14,25 | 1,35% | 209.016,00 |
| 07.01.2026 | 14,07 | 14,07 | 13,88 | 14,06 | 0,36% | 185.534,00 |
| 06.01.2026 | 13,75 | 14,01 | 13,68 | 14,01 | 2,64% | 285.075,00 |
| 05.01.2026 | 13,70 | 13,76 | 13,60 | 13,65 | -1,16% | 186.170,00 |