11,120$
-3,72%
Echtzeit-Aktienkurs Wheeler Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Wheeler Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 11,33 | 11,33 | 10,92 | 10,92 | -5,50% | 255,00 |
| 14.10.2026 | 11,55 | 11,55 | 11,55 | 11,55 | -0,26% | 248,00 |
| 13.10.2026 | 11,58 | 11,58 | 11,58 | 11,58 | -9,18% | 435,00 |
| 12.10.2026 | 12,26 | 12,88 | 12,26 | 12,75 | 2,41% | 17.404,00 |
| 09.10.2026 | 12,60 | 12,60 | 11,32 | 12,45 | -3,41% | 5.754,00 |
| 08.10.2026 | 12,85 | 12,99 | 12,50 | 12,89 | -0,77% | 8.282,00 |
| 07.10.2026 | 12,37 | 13,00 | 12,37 | 12,99 | -0,76% | 20.781,00 |
| 06.10.2026 | 11,94 | 13,98 | 11,94 | 13,09 | 11,40% | 75.517,00 |
| 05.10.2026 | 10,60 | 11,94 | 10,55 | 11,75 | 6,82% | 11.967,00 |
| 02.10.2026 | 9,00 | 11,31 | 8,76 | 11,00 | 22,15% | 69.082,00 |
| 01.10.2026 | 9,00 | 9,20 | 8,55 | 9,01 | 0,84% | 39.894,00 |
| 30.09.2026 | 9,38 | 9,38 | 8,93 | 8,93 | -0,33% | 4.636,00 |
| 29.09.2026 | 8,95 | 9,50 | 8,78 | 8,96 | 2,28% | 1.457,00 |
| 28.09.2026 | 8,07 | 8,76 | 8,07 | 8,76 | 0,81% | 1.157,00 |
| 25.09.2026 | 8,80 | 8,80 | 8,13 | 8,69 | 1,40% | 4.311,00 |
| 24.09.2026 | 9,08 | 9,10 | 8,05 | 8,57 | -8,83% | 19.942,00 |
| 23.09.2026 | 9,50 | 10,00 | 8,80 | 9,40 | 1,62% | 36.855,00 |
| 22.09.2026 | 8,75 | 9,25 | 8,40 | 9,25 | 8,70% | 15.685,00 |
| 21.09.2026 | 8,51 | 8,51 | 8,51 | 8,51 | -5,34% | 7,00 |
| 18.09.2026 | 8,40 | 8,99 | 8,40 | 8,99 | 2,16% | 330,00 |
| 17.09.2026 | 9,10 | 9,10 | 8,80 | 8,80 | -7,37% | 1.344,00 |
| 16.09.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 8,32% | 100,00 |
| 15.09.2026 | 8,75 | 8,77 | 8,75 | 8,77 | -2,66% | 2.420,00 |
| 10.09.2026 | 9,26 | 9,26 | 9,01 | 9,01 | 0,11% | 87,00 |
| 09.09.2026 | 9,10 | 9,34 | 9,00 | 9,00 | 0,00% | 1.818,00 |
| 04.09.2026 | 9,01 | 9,01 | 9,00 | 9,00 | -0,99% | 506,00 |
| 03.09.2026 | 9,50 | 9,50 | 9,00 | 9,09 | 1,00% | 4.380,00 |
| 01.09.2026 | 9,01 | 9,99 | 8,74 | 9,00 | -4,26% | 47.126,00 |
| 31.08.2026 | 8,80 | 9,74 | 8,80 | 9,40 | 0,00% | 13.105,00 |
| 28.08.2026 | 10,00 | 10,00 | 8,94 | 9,40 | 4,10% | 34.738,00 |
| 27.08.2026 | 9,50 | 9,50 | 9,03 | 9,03 | 0,33% | 241,00 |
| 26.08.2026 | 8,80 | 9,00 | 8,80 | 9,00 | -0,11% | 1.422,00 |
| 19.08.2026 | 9,01 | 9,01 | 9,01 | 9,01 | -6,86% | 8,00 |
| 17.08.2026 | 9,67 | 9,67 | 9,67 | 9,67 | 5,73% | 325,00 |
| 13.08.2026 | 9,00 | 9,15 | 9,00 | 9,15 | 0,00% | 820,00 |
| 11.08.2026 | 9,05 | 9,15 | 9,05 | 9,15 | 1,67% | 2.767,00 |
| 07.08.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -8,35% | 1.226,00 |
| 31.07.2026 | 9,99 | 9,99 | 9,82 | 9,82 | 3,37% | 488,00 |
| 29.07.2026 | 9,51 | 9,75 | 9,50 | 9,50 | 1,06% | 9.661,00 |
| 24.07.2026 | 9,05 | 9,40 | 9,05 | 9,40 | 0,86% | 1.659,00 |
| 23.07.2026 | 9,32 | 9,32 | 9,32 | 9,32 | -3,92% | 18,00 |
| 22.07.2026 | 9,51 | 9,70 | 9,51 | 9,70 | 1,57% | 545,00 |
| 21.07.2026 | 9,85 | 9,85 | 9,50 | 9,55 | -1,04% | 1.423,00 |
| 15.07.2026 | 9,68 | 9,86 | 9,63 | 9,65 | -3,31% | 2.199,00 |
| 14.07.2026 | 9,21 | 10,00 | 9,21 | 9,98 | -5,04% | 2.665,00 |
| 10.07.2026 | 10,51 | 10,51 | 10,51 | 10,51 | 0,10% | 142,00 |
| 09.07.2026 | 10,80 | 10,87 | 10,48 | 10,50 | -4,68% | 51.917,00 |
| 08.07.2026 | 11,00 | 11,85 | 10,95 | 11,02 | -7,12% | 25.979,00 |
| 07.07.2026 | 11,02 | 12,00 | 11,00 | 11,86 | 0,51% | 13.863,00 |
| 06.07.2026 | 10,90 | 11,80 | 10,90 | 11,80 | 4,42% | 256,00 |
| 02.07.2026 | 10,20 | 11,65 | 10,20 | 11,30 | 13,00% | 35.979,00 |
| 01.07.2026 | 10,01 | 10,12 | 10,00 | 10,00 | 0,00% | 13.769,00 |
| 30.06.2026 | 8,84 | 10,05 | 8,84 | 10,00 | 5,65% | 24.290,00 |
| 29.06.2026 | 9,50 | 9,50 | 8,66 | 9,47 | -3,12% | 5.734,00 |
| 26.06.2026 | 9,49 | 9,84 | 8,50 | 9,77 | -1,11% | 29.533,00 |
| 25.06.2026 | 9,55 | 9,89 | 9,30 | 9,88 | -1,50% | 3.271,00 |
| 24.06.2026 | 8,81 | 12,08 | 8,81 | 10,03 | 5,58% | 28.393,00 |
| 23.06.2026 | 8,65 | 9,50 | 8,65 | 9,50 | 4,40% | 4.987,00 |
| 22.06.2026 | 9,17 | 9,40 | 8,95 | 9,10 | 1,01% | 2.485,00 |
| 18.06.2026 | 8,50 | 9,50 | 8,14 | 9,01 | 2,14% | 17.955,00 |
| 17.06.2026 | 8,50 | 8,82 | 8,50 | 8,82 | -0,11% | 817,00 |
| 16.06.2026 | 8,84 | 8,84 | 8,50 | 8,83 | -0,90% | 2.327,00 |
| 15.06.2026 | 8,00 | 8,91 | 8,00 | 8,91 | 8,66% | 10.337,00 |
| 12.06.2026 | 7,41 | 8,39 | 7,41 | 8,20 | 6,49% | 3.979,00 |
| 11.06.2026 | 7,34 | 8,44 | 7,34 | 7,70 | -9,41% | 1.222,00 |
| 05.06.2026 | 8,00 | 9,00 | 7,75 | 8,50 | 3,79% | 12.372,00 |
| 04.06.2026 | 8,19 | 8,19 | 8,19 | 8,19 | 0,86% | 205,00 |
| 03.06.2026 | 7,60 | 8,12 | 7,60 | 8,12 | 4,24% | 426,00 |
| 02.06.2026 | 7,78 | 7,79 | 7,40 | 7,79 | -0,13% | 903,00 |
| 01.06.2026 | 8,09 | 8,09 | 7,80 | 7,80 | -3,70% | 2.036,00 |
| 28.05.2026 | 7,45 | 8,10 | 7,45 | 8,10 | 15,22% | 15.318,00 |
| 27.05.2026 | 7,00 | 7,03 | 7,00 | 7,03 | -0,28% | 412,00 |
| 26.05.2026 | 6,94 | 7,05 | 6,94 | 7,05 | -0,70% | 433,00 |
| 22.05.2026 | 6,76 | 7,27 | 6,53 | 7,10 | -11,25% | 9.590,00 |
| 21.05.2026 | 6,75 | 8,24 | 6,72 | 8,00 | 28,00% | 17.167,00 |
| 20.05.2026 | 6,45 | 6,45 | 5,75 | 6,25 | -4,43% | 4.186,00 |
| 19.05.2026 | 6,00 | 6,54 | 5,16 | 6,54 | -1,36% | 4.729,00 |
| 18.05.2026 | 6,69 | 6,83 | 6,63 | 6,63 | -6,13% | 1.441,00 |
| 14.05.2026 | 7,01 | 7,06 | 7,01 | 7,06 | -1,35% | 1.140,00 |
| 11.05.2026 | 7,02 | 7,16 | 7,02 | 7,16 | -1,92% | 3.208,00 |
| 08.05.2026 | 7,07 | 7,38 | 7,04 | 7,30 | 0,69% | 6.578,00 |
| 05.05.2026 | 7,25 | 7,30 | 7,25 | 7,25 | 0,28% | 3.639,00 |
| 30.04.2026 | 6,99 | 7,23 | 6,99 | 7,23 | -0,14% | 1.050,00 |
| 29.04.2026 | 7,21 | 7,25 | 7,20 | 7,24 | -2,16% | 2.186,00 |
| 28.04.2026 | 7,40 | 7,40 | 7,40 | 7,40 | 4,01% | 130,00 |
| 24.04.2026 | 7,11 | 7,45 | 6,91 | 7,12 | 1,64% | 16.146,00 |
| 23.04.2026 | 6,90 | 7,20 | 6,62 | 7,00 | 6,14% | 10.508,00 |
| 22.04.2026 | 6,60 | 6,60 | 6,60 | 6,60 | -7,37% | 740,00 |
| 20.04.2026 | 7,39 | 7,60 | 7,12 | 7,12 | -3,13% | 14.746,00 |
| 17.04.2026 | 7,34 | 7,47 | 7,00 | 7,35 | -1,47% | 7.422,00 |
| 16.04.2026 | 7,43 | 7,46 | 7,26 | 7,46 | 2,90% | 8.845,00 |
| 15.04.2026 | 7,42 | 7,57 | 7,21 | 7,25 | -2,55% | 12.600,00 |
| 14.04.2026 | 7,25 | 7,44 | 7,25 | 7,44 | 2,62% | 1.009,00 |
| 13.04.2026 | 7,44 | 7,50 | 7,25 | 7,25 | -4,61% | 13.056,00 |
| 09.04.2026 | 7,18 | 7,75 | 7,18 | 7,60 | 5,55% | 21.161,00 |
| 08.04.2026 | 7,30 | 7,30 | 7,03 | 7,20 | -2,96% | 686,00 |
| 07.04.2026 | 7,14 | 7,42 | 7,14 | 7,42 | 0,82% | 3.635,00 |
| 06.04.2026 | 7,00 | 7,51 | 6,65 | 7,36 | 4,32% | 7.644,00 |
| 02.04.2026 | 6,49 | 7,06 | 6,45 | 7,06 | 1,51% | 21.663,00 |
| 31.03.2026 | 6,71 | 7,45 | 6,62 | 6,95 | 5,14% | 91.547,00 |