13,950$
0,14%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 14,03 | 14,07 | 13,84 | 13,94 | 0,07% | 500.890,00 |
| 25.07.2024 | 14,10 | 14,25 | 13,93 | 13,93 | -0,21% | 281.631,00 |
| 24.07.2024 | 14,31 | 14,49 | 13,95 | 13,96 | -2,45% | 323.403,00 |
| 23.07.2024 | 14,12 | 14,37 | 14,05 | 14,31 | 1,13% | 317.758,00 |
| 22.07.2024 | 13,98 | 14,20 | 13,92 | 14,15 | 1,43% | 262.814,00 |
| 19.07.2024 | 14,04 | 14,06 | 13,85 | 13,95 | -0,14% | 245.577,00 |
| 18.07.2024 | 13,98 | 14,16 | 13,93 | 13,97 | -0,71% | 540.938,00 |
| 17.07.2024 | 14,05 | 14,23 | 14,02 | 14,07 | 0,00% | 486.620,00 |
| 16.07.2024 | 13,95 | 14,12 | 13,94 | 14,07 | 1,37% | 313.289,00 |
| 15.07.2024 | 13,74 | 13,89 | 13,62 | 13,88 | 1,46% | 403.457,00 |
| 12.07.2024 | 13,80 | 13,86 | 13,63 | 13,68 | -0,15% | 413.346,00 |
| 11.07.2024 | 13,45 | 13,74 | 13,44 | 13,70 | 2,85% | 425.043,00 |
| 10.07.2024 | 13,25 | 13,32 | 13,18 | 13,32 | 0,76% | 250.222,00 |
| 09.07.2024 | 13,21 | 13,22 | 13,11 | 13,22 | 0,23% | 117.560,00 |
| 08.07.2024 | 13,21 | 13,34 | 13,19 | 13,19 | -0,23% | 191.219,00 |
| 05.07.2024 | 13,14 | 13,27 | 13,07 | 13,22 | 0,08% | 179.458,00 |
| 03.07.2024 | 13,16 | 13,24 | 13,14 | 13,21 | 0,23% | 109.376,00 |
| 02.07.2024 | 13,15 | 13,25 | 13,15 | 13,18 | 0,23% | 166.291,00 |
| 01.07.2024 | 13,28 | 13,28 | 13,05 | 13,15 | -1,20% | 230.623,00 |
| 28.06.2024 | 13,02 | 13,31 | 12,96 | 13,31 | 2,54% | 766.498,00 |
| 27.06.2024 | 12,94 | 12,99 | 12,85 | 12,98 | 0,85% | 412.751,00 |
| 26.06.2024 | 13,01 | 13,04 | 12,82 | 12,87 | -1,76% | 288.883,00 |
| 25.06.2024 | 13,33 | 13,33 | 12,99 | 13,10 | -1,50% | 216.542,00 |
| 24.06.2024 | 13,30 | 13,34 | 13,22 | 13,30 | 0,30% | 249.508,00 |
| 21.06.2024 | 13,31 | 13,31 | 13,13 | 13,26 | -0,60% | 624.487,00 |
| 20.06.2024 | 13,16 | 13,34 | 13,13 | 13,34 | 1,37% | 272.036,00 |
| 18.06.2024 | 13,49 | 13,49 | 13,15 | 13,16 | -2,45% | 341.577,00 |
| 17.06.2024 | 13,29 | 13,49 | 13,25 | 13,49 | 0,82% | 247.589,00 |
| 14.06.2024 | 13,29 | 13,38 | 13,18 | 13,38 | 0,07% | 374.551,00 |
| 13.06.2024 | 13,17 | 13,40 | 13,07 | 13,37 | 2,22% | 329.172,00 |
| 12.06.2024 | 13,33 | 13,43 | 13,06 | 13,08 | 0,00% | 448.262,00 |
| 11.06.2024 | 13,01 | 13,13 | 12,94 | 13,08 | 0,23% | 309.687,00 |
| 10.06.2024 | 13,04 | 13,10 | 12,92 | 13,05 | -0,76% | 273.751,00 |
| 07.06.2024 | 13,31 | 13,38 | 13,08 | 13,15 | -2,01% | 360.474,00 |
| 06.06.2024 | 13,04 | 13,44 | 13,02 | 13,42 | 2,60% | 365.972,00 |
| 05.06.2024 | 13,29 | 13,29 | 13,07 | 13,08 | -1,06% | 418.198,00 |
| 04.06.2024 | 13,13 | 13,24 | 13,06 | 13,22 | 0,92% | 461.041,00 |
| 03.06.2024 | 13,12 | 13,13 | 13,00 | 13,10 | 0,46% | 320.624,00 |
| 31.05.2024 | 12,98 | 13,05 | 12,92 | 13,04 | 0,62% | 555.360,00 |
| 30.05.2024 | 12,97 | 13,00 | 12,87 | 12,96 | 0,93% | 349.431,00 |
| 29.05.2024 | 12,83 | 12,99 | 12,78 | 12,84 | -1,08% | 811.223,00 |
| 28.05.2024 | 12,80 | 12,99 | 12,72 | 12,98 | 1,80% | 421.794,00 |
| 24.05.2024 | 12,70 | 12,78 | 12,48 | 12,75 | 1,19% | 360.940,00 |
| 23.05.2024 | 12,69 | 12,69 | 12,51 | 12,60 | -0,71% | 633.421,00 |
| 22.05.2024 | 12,59 | 12,70 | 12,59 | 12,69 | 0,24% | 462.885,00 |
| 21.05.2024 | 12,45 | 12,68 | 12,44 | 12,66 | 1,77% | 547.851,00 |
| 20.05.2024 | 12,40 | 12,50 | 12,40 | 12,44 | 0,24% | 222.587,00 |
| 17.05.2024 | 12,49 | 12,49 | 12,39 | 12,41 | -0,40% | 232.816,00 |
| 16.05.2024 | 12,52 | 12,55 | 12,44 | 12,46 | 0,00% | 250.404,00 |
| 15.05.2024 | 12,64 | 12,64 | 12,42 | 12,46 | -0,56% | 344.935,00 |
| 14.05.2024 | 12,61 | 12,64 | 12,43 | 12,53 | 0,48% | 227.115,00 |
| 13.05.2024 | 12,52 | 12,52 | 12,37 | 12,47 | 0,08% | 277.974,00 |
| 10.05.2024 | 12,35 | 12,48 | 12,30 | 12,46 | 0,97% | 208.145,00 |
| 09.05.2024 | 12,27 | 12,34 | 12,20 | 12,34 | 0,73% | 188.871,00 |
| 08.05.2024 | 12,15 | 12,30 | 12,15 | 12,25 | 0,00% | 653.831,00 |
| 07.05.2024 | 11,84 | 12,31 | 11,84 | 12,25 | 4,08% | 445.262,00 |
| 06.05.2024 | 11,68 | 11,82 | 11,66 | 11,77 | 1,64% | 188.757,00 |
| 03.05.2024 | 11,90 | 11,91 | 11,37 | 11,58 | -1,70% | 428.750,00 |
| 02.05.2024 | 11,81 | 11,81 | 11,55 | 11,78 | 1,55% | 374.130,00 |
| 01.05.2024 | 11,48 | 11,76 | 11,43 | 11,60 | 0,87% | 355.814,00 |
| 30.04.2024 | 11,42 | 11,61 | 11,38 | 11,50 | 0,17% | 244.120,00 |
| 29.04.2024 | 11,40 | 11,49 | 11,38 | 11,48 | 0,97% | 174.777,00 |
| 26.04.2024 | 11,41 | 11,47 | 11,33 | 11,37 | -0,09% | 196.559,00 |
| 25.04.2024 | 11,27 | 11,41 | 11,23 | 11,38 | 0,00% | 248.966,00 |
| 24.04.2024 | 11,45 | 11,47 | 11,31 | 11,38 | -1,04% | 150.960,00 |
| 23.04.2024 | 11,37 | 11,55 | 11,33 | 11,50 | 1,50% | 154.069,00 |
| 22.04.2024 | 11,24 | 11,36 | 11,19 | 11,33 | 0,98% | 200.496,00 |
| 19.04.2024 | 10,96 | 11,24 | 10,96 | 11,22 | 2,56% | 221.741,00 |
| 18.04.2024 | 10,84 | 11,02 | 10,80 | 10,94 | 1,20% | 259.302,00 |
| 17.04.2024 | 10,87 | 10,94 | 10,79 | 10,81 | -0,46% | 196.382,00 |
| 16.04.2024 | 10,94 | 10,94 | 10,80 | 10,86 | -0,91% | 173.313,00 |
| 15.04.2024 | 11,00 | 11,07 | 10,77 | 10,96 | 0,00% | 259.635,00 |
| 12.04.2024 | 11,05 | 11,12 | 10,87 | 10,96 | -1,44% | 232.496,00 |
| 11.04.2024 | 11,19 | 11,24 | 11,06 | 11,12 | -0,18% | 350.353,00 |
| 10.04.2024 | 11,48 | 11,50 | 11,06 | 11,14 | -5,11% | 540.077,00 |
| 09.04.2024 | 11,78 | 11,84 | 11,62 | 11,74 | -0,17% | 336.691,00 |
| 08.04.2024 | 11,57 | 11,81 | 11,55 | 11,76 | 2,17% | 244.440,00 |
| 05.04.2024 | 11,61 | 11,68 | 11,51 | 11,51 | -1,20% | 187.431,00 |
| 04.04.2024 | 11,83 | 11,89 | 11,62 | 11,65 | -0,85% | 199.369,00 |
| 03.04.2024 | 11,79 | 11,81 | 11,65 | 11,75 | -0,25% | 272.436,00 |
| 02.04.2024 | 12,13 | 12,13 | 11,76 | 11,78 | -3,60% | 503.994,00 |
| 01.04.2024 | 12,56 | 12,56 | 12,18 | 12,22 | -2,63% | 322.395,00 |
| 28.03.2024 | 12,27 | 12,55 | 12,27 | 12,55 | 2,62% | 371.158,00 |
| 27.03.2024 | 12,10 | 12,27 | 11,97 | 12,23 | 1,92% | 420.222,00 |
| 26.03.2024 | 12,08 | 12,12 | 11,96 | 12,00 | -0,41% | 282.058,00 |
| 25.03.2024 | 12,13 | 12,23 | 11,99 | 12,05 | -0,50% | 233.412,00 |
| 22.03.2024 | 12,48 | 12,48 | 12,09 | 12,11 | -2,57% | 280.241,00 |
| 21.03.2024 | 12,45 | 12,56 | 12,40 | 12,43 | 0,32% | 348.390,00 |
| 20.03.2024 | 12,03 | 12,44 | 12,01 | 12,39 | 2,40% | 224.850,00 |
| 19.03.2024 | 11,91 | 12,11 | 11,91 | 12,10 | 1,51% | 179.995,00 |
| 18.03.2024 | 11,96 | 12,06 | 11,92 | 11,92 | -0,08% | 283.372,00 |
| 15.03.2024 | 12,03 | 12,15 | 11,82 | 11,93 | -1,32% | 591.970,00 |
| 14.03.2024 | 12,41 | 12,41 | 12,02 | 12,09 | -2,26% | 299.088,00 |
| 13.03.2024 | 12,19 | 12,39 | 12,15 | 12,37 | 0,98% | 345.509,00 |
| 12.03.2024 | 12,05 | 12,29 | 11,97 | 12,25 | 1,24% | 303.342,00 |
| 11.03.2024 | 12,11 | 12,18 | 12,02 | 12,10 | -0,58% | 212.063,00 |
| 08.03.2024 | 12,22 | 12,39 | 11,99 | 12,17 | 1,00% | 287.144,00 |
| 07.03.2024 | 12,23 | 12,35 | 11,90 | 12,05 | -0,25% | 484.788,00 |
| 06.03.2024 | 12,20 | 12,31 | 12,00 | 12,08 | -0,98% | 342.971,00 |
| 05.03.2024 | 12,45 | 12,48 | 12,20 | 12,20 | -0,89% | 341.471,00 |