11,920$
0,42%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,99 | 12,08 | 11,88 | 11,92 | 0,42% | 34.852,00 |
| 14.10.2025 | 11,76 | 11,90 | 11,63 | 11,87 | 1,02% | 174.201,00 |
| 13.10.2025 | 11,51 | 11,78 | 11,45 | 11,75 | 2,53% | 264.191,00 |
| 10.10.2025 | 11,68 | 11,72 | 11,43 | 11,46 | -1,38% | 192.025,00 |
| 09.10.2025 | 11,71 | 11,80 | 11,58 | 11,62 | -0,85% | 137.876,00 |
| 08.10.2025 | 11,66 | 11,74 | 11,58 | 11,72 | 0,34% | 157.341,00 |
| 07.10.2025 | 11,81 | 11,83 | 11,66 | 11,68 | -1,60% | 239.880,00 |
| 06.10.2025 | 12,03 | 12,03 | 11,84 | 11,87 | -1,82% | 308.939,00 |
| 03.10.2025 | 12,09 | 12,20 | 12,06 | 12,09 | 0,08% | 36.889,00 |
| 02.10.2025 | 12,09 | 12,17 | 11,94 | 12,08 | -0,82% | 208.485,00 |
| 01.10.2025 | 12,17 | 12,22 | 12,10 | 12,18 | -0,81% | 151.101,00 |
| 30.09.2025 | 12,21 | 12,30 | 12,19 | 12,28 | 0,24% | 219.474,00 |
| 29.09.2025 | 12,50 | 12,50 | 12,19 | 12,25 | -2,00% | 261.882,00 |
| 26.09.2025 | 12,67 | 12,67 | 12,43 | 12,50 | -0,95% | 168.968,00 |
| 25.09.2025 | 12,78 | 12,78 | 12,55 | 12,62 | -1,17% | 172.522,00 |
| 24.09.2025 | 12,72 | 12,82 | 12,68 | 12,77 | -0,62% | 148.379,00 |
| 23.09.2025 | 12,81 | 12,88 | 12,77 | 12,85 | 0,47% | 138.675,00 |
| 22.09.2025 | 12,88 | 12,88 | 12,60 | 12,79 | 0,47% | 168.048,00 |
| 19.09.2025 | 12,93 | 13,07 | 12,70 | 12,73 | -1,62% | 590.527,00 |
| 18.09.2025 | 12,72 | 12,97 | 12,72 | 12,94 | 1,73% | 326.024,00 |
| 17.09.2025 | 12,72 | 12,93 | 12,65 | 12,72 | -0,47% | 351.311,00 |
| 16.09.2025 | 12,84 | 12,90 | 12,72 | 12,78 | -1,16% | 167.153,00 |
| 15.09.2025 | 13,05 | 13,05 | 12,88 | 12,93 | -0,69% | 186.041,00 |
| 12.09.2025 | 13,11 | 13,14 | 13,00 | 13,02 | -0,84% | 100.075,00 |
| 11.09.2025 | 12,83 | 13,15 | 12,82 | 13,13 | 2,18% | 172.614,00 |
| 10.09.2025 | 12,82 | 12,87 | 12,75 | 12,85 | 0,23% | 133.277,00 |
| 09.09.2025 | 12,88 | 12,95 | 12,79 | 12,82 | -1,08% | 110.525,00 |
| 08.09.2025 | 12,98 | 13,03 | 12,88 | 12,96 | -1,67% | 276.776,00 |
| 05.09.2025 | 13,07 | 13,24 | 13,00 | 13,18 | 0,92% | 363.943,00 |
| 04.09.2025 | 12,94 | 13,06 | 12,93 | 13,06 | 1,40% | 111.791,00 |
| 03.09.2025 | 12,85 | 12,95 | 12,82 | 12,88 | -0,08% | 132.342,00 |
| 02.09.2025 | 12,94 | 13,09 | 12,87 | 12,89 | -2,05% | 219.746,00 |
| 29.08.2025 | 13,00 | 13,19 | 12,97 | 13,16 | 1,54% | 248.015,00 |
| 28.08.2025 | 12,98 | 13,02 | 12,86 | 12,96 | -0,31% | 174.754,00 |
| 27.08.2025 | 12,86 | 13,03 | 12,77 | 13,00 | 1,33% | 156.161,00 |
| 26.08.2025 | 12,86 | 12,90 | 12,81 | 12,83 | -0,08% | 187.503,00 |
| 25.08.2025 | 12,91 | 12,94 | 12,80 | 12,84 | -0,70% | 166.865,00 |
| 22.08.2025 | 12,76 | 13,01 | 12,69 | 12,93 | 1,89% | 234.836,00 |
| 21.08.2025 | 12,36 | 12,76 | 12,36 | 12,69 | 2,34% | 300.595,00 |
| 20.08.2025 | 12,44 | 12,51 | 12,34 | 12,40 | 0,08% | 116.645,00 |
| 19.08.2025 | 12,32 | 12,49 | 12,31 | 12,39 | 0,98% | 136.521,00 |
| 18.08.2025 | 12,14 | 12,29 | 12,14 | 12,27 | 0,82% | 211.990,00 |
| 15.08.2025 | 12,18 | 12,20 | 12,07 | 12,17 | -0,08% | 318.960,00 |
| 14.08.2025 | 12,26 | 12,29 | 12,12 | 12,18 | -1,22% | 132.305,00 |
| 13.08.2025 | 12,27 | 12,37 | 12,21 | 12,33 | 0,74% | 186.085,00 |
| 12.08.2025 | 12,06 | 12,27 | 12,00 | 12,24 | 2,09% | 173.430,00 |
| 11.08.2025 | 11,99 | 12,05 | 11,89 | 11,99 | 0,17% | 168.554,00 |
| 08.08.2025 | 12,14 | 12,14 | 11,95 | 11,97 | -1,07% | 95.465,00 |
| 07.08.2025 | 12,14 | 12,20 | 11,97 | 12,10 | -0,49% | 140.561,00 |
| 06.08.2025 | 12,21 | 12,23 | 12,10 | 12,16 | -0,08% | 173.125,00 |
| 05.08.2025 | 12,18 | 12,22 | 12,08 | 12,17 | 0,41% | 178.995,00 |
| 04.08.2025 | 11,82 | 12,12 | 11,80 | 12,12 | 2,71% | 249.319,00 |
| 01.08.2025 | 12,13 | 12,23 | 11,80 | 11,80 | -3,20% | 264.090,00 |
| 31.07.2025 | 12,39 | 12,63 | 12,11 | 12,19 | -1,61% | 297.091,00 |
| 30.07.2025 | 12,79 | 12,79 | 12,33 | 12,39 | -2,29% | 325.882,00 |
| 29.07.2025 | 12,46 | 12,72 | 12,42 | 12,68 | 2,51% | 237.288,00 |
| 28.07.2025 | 12,57 | 12,59 | 12,36 | 12,37 | -1,83% | 218.922,00 |
| 25.07.2025 | 12,55 | 12,62 | 12,43 | 12,60 | 0,56% | 241.000,00 |
| 24.07.2025 | 12,49 | 12,64 | 12,46 | 12,53 | -0,16% | 185.861,00 |
| 23.07.2025 | 12,54 | 12,56 | 12,46 | 12,55 | 0,08% | 186.660,00 |
| 22.07.2025 | 12,40 | 12,66 | 12,40 | 12,54 | 0,56% | 302.648,00 |
| 21.07.2025 | 12,46 | 12,60 | 12,42 | 12,47 | 0,24% | 171.319,00 |
| 18.07.2025 | 12,58 | 12,59 | 12,37 | 12,44 | -0,64% | 151.233,00 |
| 17.07.2025 | 12,57 | 12,67 | 12,51 | 12,52 | -0,32% | 196.525,00 |
| 16.07.2025 | 12,45 | 12,59 | 12,41 | 12,56 | 1,62% | 242.362,00 |
| 15.07.2025 | 12,69 | 12,71 | 12,35 | 12,36 | -3,21% | 192.111,00 |
| 14.07.2025 | 12,65 | 12,80 | 12,61 | 12,77 | 0,39% | 153.418,00 |
| 11.07.2025 | 12,60 | 12,76 | 12,52 | 12,72 | 0,08% | 158.027,00 |
| 10.07.2025 | 12,60 | 12,83 | 12,54 | 12,71 | 0,71% | 263.531,00 |
| 09.07.2025 | 12,64 | 12,68 | 12,52 | 12,62 | 0,00% | 186.524,00 |
| 08.07.2025 | 12,56 | 12,77 | 12,50 | 12,62 | 0,16% | 289.806,00 |
| 07.07.2025 | 12,83 | 12,83 | 12,48 | 12,60 | -1,10% | 326.078,00 |
| 03.07.2025 | 12,70 | 12,81 | 12,67 | 12,74 | 0,16% | 132.060,00 |
| 02.07.2025 | 12,60 | 12,74 | 12,48 | 12,72 | 1,44% | 236.607,00 |
| 01.07.2025 | 12,36 | 12,69 | 12,35 | 12,54 | 0,48% | 238.959,00 |
| 30.06.2025 | 12,53 | 12,53 | 12,33 | 12,48 | -0,40% | 282.290,00 |
| 27.06.2025 | 12,55 | 12,60 | 12,37 | 12,53 | -0,08% | 785.007,00 |
| 26.06.2025 | 12,28 | 12,55 | 12,20 | 12,54 | 2,79% | 410.076,00 |
| 25.06.2025 | 12,46 | 12,50 | 12,19 | 12,20 | -2,63% | 239.047,00 |
| 24.06.2025 | 12,58 | 12,65 | 12,49 | 12,53 | -0,40% | 214.128,00 |
| 23.06.2025 | 12,31 | 12,59 | 12,29 | 12,58 | 2,44% | 272.570,00 |
| 20.06.2025 | 12,47 | 12,54 | 12,24 | 12,28 | -0,97% | 418.679,00 |
| 18.06.2025 | 12,27 | 12,54 | 12,27 | 12,40 | 0,65% | 278.159,00 |
| 17.06.2025 | 12,21 | 12,44 | 12,08 | 12,32 | 0,65% | 266.698,00 |
| 16.06.2025 | 12,53 | 12,54 | 12,19 | 12,24 | -1,29% | 273.805,00 |
| 13.06.2025 | 12,35 | 12,41 | 12,21 | 12,40 | -0,16% | 228.328,00 |
| 12.06.2025 | 12,50 | 12,50 | 12,37 | 12,42 | -0,16% | 189.390,00 |
| 11.06.2025 | 12,63 | 12,63 | 12,44 | 12,44 | -0,96% | 169.481,00 |
| 10.06.2025 | 12,51 | 12,64 | 12,43 | 12,56 | 0,80% | 129.592,00 |
| 09.06.2025 | 12,33 | 12,49 | 12,23 | 12,46 | 1,22% | 161.424,00 |
| 06.06.2025 | 12,37 | 12,45 | 12,23 | 12,31 | 0,41% | 188.828,00 |
| 05.06.2025 | 12,20 | 12,30 | 12,07 | 12,26 | 0,16% | 174.143,00 |
| 04.06.2025 | 12,30 | 12,30 | 12,20 | 12,24 | -0,41% | 192.144,00 |
| 03.06.2025 | 12,36 | 12,39 | 12,24 | 12,29 | -0,73% | 143.002,00 |
| 02.06.2025 | 12,28 | 12,41 | 12,10 | 12,38 | 0,49% | 274.738,00 |
| 30.05.2025 | 12,30 | 12,39 | 12,26 | 12,32 | -0,24% | 213.381,00 |
| 29.05.2025 | 12,14 | 12,36 | 12,13 | 12,35 | 1,65% | 225.675,00 |
| 28.05.2025 | 12,35 | 12,39 | 12,11 | 12,15 | -1,30% | 211.038,00 |
| 27.05.2025 | 12,26 | 12,38 | 12,06 | 12,31 | 2,07% | 209.740,00 |
| 23.05.2025 | 12,06 | 12,30 | 11,96 | 12,06 | -0,50% | 241.355,00 |