18,960$
0,11%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 18,96 | 18,97 | 18,94 | 18,97 | 0,16% | 1.667.191,00 |
| 25.06.2026 | 18,96 | 18,96 | 18,94 | 18,94 | -0,11% | 457.310,00 |
| 24.06.2026 | 18,95 | 18,96 | 18,94 | 18,96 | 0,11% | 490.563,00 |
| 23.06.2026 | 18,95 | 18,95 | 18,93 | 18,94 | -0,05% | 285.626,00 |
| 22.06.2026 | 18,94 | 18,95 | 18,91 | 18,95 | 0,00% | 6.272.653,00 |
| 18.06.2026 | 18,97 | 18,97 | 18,93 | 18,95 | 0,16% | 828.543,00 |
| 17.06.2026 | 18,94 | 18,96 | 18,90 | 18,92 | -0,84% | 319.851,00 |
| 16.06.2026 | 19,06 | 19,08 | 19,06 | 19,08 | 0,00% | 211.922,00 |
| 15.06.2026 | 19,06 | 19,08 | 19,06 | 19,08 | 0,10% | 213.444,00 |
| 12.06.2026 | 19,08 | 19,08 | 19,06 | 19,06 | -0,05% | 265.366,00 |
| 11.06.2026 | 19,06 | 19,07 | 19,05 | 19,07 | 0,10% | 197.331,00 |
| 10.06.2026 | 19,10 | 19,10 | 19,04 | 19,05 | -0,10% | 309.249,00 |
| 09.06.2026 | 19,07 | 19,08 | 19,04 | 19,07 | 0,00% | 349.870,00 |
| 08.06.2026 | 19,10 | 19,10 | 19,04 | 19,07 | 0,05% | 267.360,00 |
| 05.06.2026 | 19,05 | 19,06 | 19,03 | 19,06 | 0,00% | 253.144,00 |
| 04.06.2026 | 19,03 | 19,06 | 19,02 | 19,06 | 0,11% | 217.246,00 |
| 03.06.2026 | 19,00 | 19,04 | 19,00 | 19,04 | 0,11% | 457.143,00 |
| 02.06.2026 | 19,01 | 19,03 | 19,01 | 19,02 | 0,05% | 190.419,00 |
| 01.06.2026 | 19,01 | 19,04 | 19,00 | 19,01 | -0,37% | 246.644,00 |
| 29.05.2026 | 19,00 | 19,08 | 19,00 | 19,08 | 0,37% | 612.942,00 |
| 28.05.2026 | 19,02 | 19,02 | 19,00 | 19,01 | 0,11% | 422.245,00 |
| 27.05.2026 | 18,99 | 19,02 | 18,98 | 18,99 | 0,00% | 1.441.703,00 |
| 26.05.2026 | 18,97 | 19,00 | 18,96 | 18,99 | 0,00% | 825.699,00 |
| 22.05.2026 | 18,97 | 18,99 | 18,96 | 18,99 | 0,05% | 755.875,00 |
| 21.05.2026 | 18,97 | 18,98 | 18,97 | 18,98 | 0,00% | 356.292,00 |
| 20.05.2026 | 18,97 | 18,98 | 18,97 | 18,98 | 0,05% | 283.550,00 |
| 19.05.2026 | 18,99 | 19,00 | 18,97 | 18,97 | -0,11% | 685.434,00 |
| 18.05.2026 | 19,00 | 19,01 | 18,99 | 18,99 | 0,00% | 323.797,00 |
| 15.05.2026 | 18,99 | 19,00 | 18,98 | 18,99 | 0,00% | 413.162,00 |
| 14.05.2026 | 19,00 | 19,00 | 18,98 | 18,99 | 0,00% | 628.041,00 |
| 13.05.2026 | 18,97 | 18,99 | 18,97 | 18,99 | 0,05% | 565.887,00 |
| 12.05.2026 | 18,99 | 18,99 | 18,97 | 18,98 | 0,00% | 250.560,00 |
| 11.05.2026 | 18,98 | 18,99 | 18,98 | 18,98 | 0,00% | 404.341,00 |
| 08.05.2026 | 18,98 | 18,99 | 18,97 | 18,98 | 0,11% | 167.745,00 |
| 07.05.2026 | 18,97 | 19,01 | 18,96 | 18,96 | 0,05% | 333.760,00 |
| 06.05.2026 | 18,97 | 19,01 | 18,95 | 18,95 | 0,00% | 585.301,00 |
| 05.05.2026 | 18,96 | 18,99 | 18,95 | 18,95 | -0,05% | 297.520,00 |
| 04.05.2026 | 18,95 | 18,99 | 18,95 | 18,96 | 0,11% | 430.985,00 |
| 01.05.2026 | 18,97 | 18,99 | 18,94 | 18,94 | 0,00% | 282.194,00 |
| 30.04.2026 | 18,91 | 18,98 | 18,91 | 18,94 | 0,05% | 384.510,00 |
| 29.04.2026 | 18,95 | 18,95 | 18,92 | 18,93 | 0,05% | 298.655,00 |
| 28.04.2026 | 18,94 | 18,95 | 18,91 | 18,92 | 0,00% | 751.537,00 |
| 27.04.2026 | 18,94 | 18,97 | 18,90 | 18,92 | -0,16% | 435.256,00 |
| 24.04.2026 | 18,94 | 19,00 | 18,94 | 18,95 | -0,05% | 262.813,00 |
| 23.04.2026 | 18,95 | 18,98 | 18,93 | 18,96 | 0,11% | 389.020,00 |
| 22.04.2026 | 18,93 | 18,94 | 18,92 | 18,94 | 0,05% | 385.203,00 |
| 21.04.2026 | 18,93 | 18,94 | 18,92 | 18,93 | -0,05% | 379.347,00 |
| 20.04.2026 | 18,92 | 18,96 | 18,92 | 18,94 | -0,05% | 312.906,00 |
| 17.04.2026 | 18,94 | 18,95 | 18,92 | 18,95 | 0,11% | 397.646,00 |
| 16.04.2026 | 18,91 | 18,95 | 18,91 | 18,93 | 0,05% | 570.774,00 |
| 15.04.2026 | 18,91 | 18,93 | 18,91 | 18,92 | 0,00% | 322.103,00 |
| 14.04.2026 | 18,90 | 18,93 | 18,90 | 18,92 | 0,11% | 588.684,00 |
| 13.04.2026 | 18,86 | 18,93 | 18,86 | 18,90 | 0,00% | 855.735,00 |
| 10.04.2026 | 18,93 | 18,94 | 18,85 | 18,90 | -0,16% | 2.627.768,00 |
| 09.04.2026 | 18,89 | 18,95 | 18,88 | 18,93 | 11,75% | 5.449.611,00 |
| 08.04.2026 | 16,95 | 17,00 | 16,79 | 16,94 | 1,44% | 235.259,00 |
| 07.04.2026 | 16,51 | 16,80 | 16,51 | 16,70 | 0,91% | 206.499,00 |
| 06.04.2026 | 16,50 | 16,65 | 16,46 | 16,55 | -0,18% | 248.279,00 |
| 02.04.2026 | 16,28 | 16,59 | 16,09 | 16,58 | 1,72% | 265.613,00 |
| 01.04.2026 | 16,10 | 16,31 | 16,00 | 16,30 | 0,93% | 243.638,00 |
| 31.03.2026 | 16,25 | 16,36 | 16,04 | 16,15 | 0,31% | 268.681,00 |
| 30.03.2026 | 16,05 | 16,23 | 15,90 | 16,10 | 0,69% | 235.523,00 |
| 27.03.2026 | 16,11 | 16,19 | 15,91 | 15,99 | -1,17% | 230.127,00 |
| 26.03.2026 | 16,04 | 16,27 | 16,04 | 16,18 | 0,62% | 130.913,00 |
| 25.03.2026 | 16,20 | 16,30 | 16,04 | 16,08 | -0,43% | 201.920,00 |
| 24.03.2026 | 16,17 | 16,29 | 16,00 | 16,15 | -0,43% | 183.890,00 |
| 23.03.2026 | 16,34 | 16,47 | 16,04 | 16,22 | 1,00% | 233.386,00 |
| 20.03.2026 | 16,34 | 16,45 | 16,06 | 16,06 | -1,29% | 815.330,00 |
| 19.03.2026 | 16,33 | 16,46 | 16,07 | 16,27 | -0,49% | 188.458,00 |
| 18.03.2026 | 16,50 | 16,53 | 16,27 | 16,35 | -1,27% | 279.441,00 |
| 17.03.2026 | 16,56 | 16,62 | 16,45 | 16,56 | 0,55% | 295.293,00 |
| 16.03.2026 | 16,30 | 16,51 | 16,23 | 16,47 | 1,23% | 204.994,00 |
| 13.03.2026 | 16,28 | 16,43 | 16,10 | 16,27 | 0,12% | 216.771,00 |
| 12.03.2026 | 16,41 | 16,56 | 16,23 | 16,25 | -2,11% | 213.303,00 |
| 11.03.2026 | 16,30 | 16,61 | 16,15 | 16,60 | 2,09% | 371.244,00 |
| 10.03.2026 | 16,07 | 16,35 | 16,00 | 16,26 | 0,37% | 302.576,00 |
| 09.03.2026 | 15,94 | 16,23 | 15,71 | 16,20 | 1,50% | 575.270,00 |
| 06.03.2026 | 16,00 | 16,00 | 15,46 | 15,96 | 6,26% | 607.534,00 |
| 05.03.2026 | 15,04 | 15,09 | 14,86 | 15,02 | -1,25% | 221.354,00 |
| 04.03.2026 | 15,27 | 15,27 | 15,04 | 15,21 | 0,53% | 203.590,00 |
| 03.03.2026 | 15,04 | 15,24 | 14,89 | 15,13 | -0,85% | 158.017,00 |
| 02.03.2026 | 14,92 | 15,26 | 14,62 | 15,26 | 0,46% | 306.301,00 |
| 27.02.2026 | 15,35 | 15,43 | 15,09 | 15,19 | -1,04% | 287.273,00 |
| 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 |