15,990$
-1,17%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
| 02.01.2026 | 13,73 | 13,91 | 13,57 | 13,81 | -0,58% | 198.389,00 |
| 31.12.2025 | 13,91 | 13,95 | 13,72 | 13,89 | -0,07% | 233.077,00 |
| 30.12.2025 | 13,91 | 13,95 | 13,83 | 13,90 | 0,00% | 175.415,00 |
| 29.12.2025 | 13,69 | 13,90 | 13,69 | 13,90 | 1,31% | 211.749,00 |
| 26.12.2025 | 13,73 | 13,76 | 13,69 | 13,72 | 0,15% | 125.868,00 |
| 24.12.2025 | 13,63 | 13,78 | 13,58 | 13,70 | 0,51% | 104.778,00 |
| 23.12.2025 | 13,45 | 13,68 | 13,45 | 13,63 | 1,04% | 152.655,00 |
| 22.12.2025 | 13,68 | 13,73 | 13,48 | 13,49 | -0,81% | 183.164,00 |
| 19.12.2025 | 13,61 | 13,74 | 13,60 | 13,60 | -0,44% | 517.092,00 |
| 18.12.2025 | 13,73 | 13,77 | 13,63 | 13,66 | -0,51% | 224.943,00 |
| 17.12.2025 | 13,59 | 13,77 | 13,59 | 13,73 | 0,96% | 181.923,00 |
| 16.12.2025 | 13,65 | 13,68 | 13,54 | 13,60 | 0,00% | 244.295,00 |
| 15.12.2025 | 13,60 | 13,67 | 13,53 | 13,60 | 0,59% | 223.013,00 |
| 12.12.2025 | 13,49 | 13,58 | 13,42 | 13,52 | 0,37% | 194.457,00 |
| 11.12.2025 | 13,53 | 13,60 | 13,43 | 13,47 | 0,07% | 253.296,00 |
| 10.12.2025 | 13,32 | 13,49 | 13,30 | 13,46 | 0,98% | 237.749,00 |
| 09.12.2025 | 13,05 | 13,41 | 13,00 | 13,33 | 1,91% | 153.123,00 |
| 08.12.2025 | 13,25 | 13,25 | 13,08 | 13,08 | -1,06% | 176.167,00 |
| 05.12.2025 | 13,27 | 13,31 | 13,18 | 13,22 | -0,15% | 174.488,00 |
| 04.12.2025 | 13,20 | 13,33 | 13,20 | 13,24 | -0,15% | 197.599,00 |
| 03.12.2025 | 13,22 | 13,33 | 13,17 | 13,26 | 0,45% | 153.761,00 |
| 02.12.2025 | 13,19 | 13,25 | 13,08 | 13,20 | 0,76% | 198.187,00 |
| 01.12.2025 | 13,18 | 13,26 | 13,10 | 13,10 | -1,43% | 274.331,00 |
| 28.11.2025 | 13,36 | 13,39 | 13,28 | 13,29 | -0,60% | 93.640,00 |
| 26.11.2025 | 13,30 | 13,61 | 13,30 | 13,37 | 0,15% | 383.945,00 |
| 25.11.2025 | 13,15 | 13,50 | 13,15 | 13,35 | 1,44% | 250.557,00 |
| 24.11.2025 | 13,38 | 13,41 | 13,16 | 13,16 | -1,79% | 329.990,00 |
| 21.11.2025 | 13,23 | 13,48 | 13,19 | 13,40 | 1,52% | 193.042,00 |
| 20.11.2025 | 13,22 | 13,29 | 13,16 | 13,20 | 0,61% | 150.278,00 |
| 19.11.2025 | 13,07 | 13,15 | 12,93 | 13,12 | 0,08% | 229.162,00 |
| 18.11.2025 | 13,33 | 13,33 | 13,09 | 13,11 | -0,38% | 224.676,00 |
| 17.11.2025 | 13,40 | 13,44 | 13,11 | 13,16 | -1,42% | 203.136,00 |
| 14.11.2025 | 13,25 | 13,37 | 13,14 | 13,35 | 0,75% | 127.261,00 |
| 13.11.2025 | 13,19 | 13,35 | 13,13 | 13,25 | 0,61% | 229.010,00 |
| 12.11.2025 | 13,37 | 13,45 | 13,17 | 13,17 | -1,42% | 213.470,00 |
| 11.11.2025 | 13,49 | 13,57 | 13,35 | 13,36 | -0,30% | 151.872,00 |
| 10.11.2025 | 13,35 | 13,50 | 13,29 | 13,40 | 0,37% | 282.841,00 |
| 07.11.2025 | 13,32 | 13,40 | 13,29 | 13,35 | 0,68% | 214.689,00 |
| 06.11.2025 | 13,11 | 13,37 | 13,06 | 13,26 | 1,14% | 272.975,00 |
| 05.11.2025 | 13,30 | 13,30 | 13,00 | 13,11 | -0,53% | 312.310,00 |
| 04.11.2025 | 13,76 | 13,90 | 13,06 | 13,18 | 4,94% | 498.712,00 |
| 03.11.2025 | 12,44 | 12,57 | 12,32 | 12,56 | 0,16% | 219.907,00 |