34,255$
0,50%
Echtzeit-Aktienkurs Wheeler Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Wheeler Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 33,90 | 33,93 | 33,80 | 33,84 | -0,72% | 1.700,00 |
| 01.07.2025 | 34,95 | 34,95 | 34,09 | 34,09 | -0,28% | 1.621,00 |
| 30.06.2025 | 34,18 | 34,18 | 34,18 | 34,18 | -0,96% | 101,00 |
| 27.06.2025 | 34,75 | 34,75 | 34,51 | 34,51 | 1,26% | 504,00 |
| 25.06.2025 | 32,26 | 34,93 | 32,26 | 34,08 | 0,24% | 3.806,00 |
| 24.06.2025 | 34,35 | 34,35 | 34,00 | 34,00 | 0,59% | 552,00 |
| 23.06.2025 | 33,50 | 34,99 | 32,81 | 33,80 | 0,84% | 4.619,00 |
| 20.06.2025 | 34,10 | 34,99 | 33,40 | 33,52 | 1,15% | 6.624,00 |
| 18.06.2025 | 33,30 | 33,60 | 33,14 | 33,14 | 0,24% | 2.502,00 |
| 17.06.2025 | 33,33 | 33,50 | 33,00 | 33,06 | 0,18% | 7.091,00 |
| 16.06.2025 | 33,50 | 33,50 | 33,00 | 33,00 | 2,04% | 1.759,00 |
| 13.06.2025 | 32,30 | 33,00 | 32,30 | 32,34 | -0,55% | 1.258,00 |
| 12.06.2025 | 34,04 | 34,04 | 32,50 | 32,52 | -4,52% | 20.860,00 |
| 11.06.2025 | 34,30 | 34,30 | 34,06 | 34,06 | 0,00% | 2.067,00 |
| 09.06.2025 | 34,00 | 34,73 | 34,00 | 34,06 | -0,29% | 1.600,00 |
| 04.06.2025 | 34,73 | 34,75 | 34,03 | 34,16 | 1,36% | 3.044,00 |
| 02.06.2025 | 34,00 | 34,73 | 33,70 | 33,70 | -0,88% | 2.311,00 |
| 30.05.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,64% | 435,00 |
| 28.05.2025 | 34,36 | 34,63 | 33,90 | 34,22 | -0,06% | 3.465,00 |
| 27.05.2025 | 34,00 | 34,35 | 34,00 | 34,24 | 0,91% | 7.866,00 |
| 23.05.2025 | 33,88 | 33,93 | 33,88 | 33,93 | 1,59% | 1.607,00 |
| 22.05.2025 | 33,35 | 33,40 | 33,35 | 33,40 | -2,42% | 850,00 |
| 21.05.2025 | 34,23 | 34,23 | 34,23 | 34,23 | 0,68% | 127,00 |
| 20.05.2025 | 34,25 | 34,25 | 34,00 | 34,00 | 0,41% | 1.996,00 |
| 19.05.2025 | 34,22 | 34,22 | 33,86 | 33,86 | 0,30% | 368,00 |
| 16.05.2025 | 34,10 | 34,10 | 33,76 | 33,76 | 0,33% | 1.412,00 |
| 13.05.2025 | 34,00 | 34,00 | 33,65 | 33,65 | -0,18% | 2.300,00 |
| 12.05.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -0,81% | 345,00 |
| 09.05.2025 | 34,35 | 34,35 | 33,53 | 33,99 | 0,88% | 1.314,00 |
| 08.05.2025 | 34,99 | 34,99 | 33,00 | 33,69 | -1,98% | 824,00 |
| 06.05.2025 | 34,37 | 34,37 | 34,37 | 34,37 | -0,43% | 707,00 |
| 05.05.2025 | 34,21 | 35,73 | 34,21 | 34,52 | -1,15% | 1.125,00 |
| 02.05.2025 | 35,45 | 35,45 | 34,60 | 34,92 | 0,63% | 6.413,00 |
| 01.05.2025 | 35,48 | 35,74 | 34,70 | 34,70 | -2,75% | 11.178,00 |
| 30.04.2025 | 34,75 | 35,68 | 34,50 | 35,68 | 3,87% | 3.979,00 |
| 29.04.2025 | 30,82 | 34,85 | 30,82 | 34,35 | 0,94% | 6.423,00 |
| 28.04.2025 | 32,92 | 34,34 | 32,92 | 34,03 | -1,37% | 1.428,00 |
| 25.04.2025 | 33,70 | 35,00 | 32,16 | 34,50 | 2,34% | 8.764,00 |
| 24.04.2025 | 33,62 | 33,74 | 33,62 | 33,71 | 0,61% | 703,00 |
| 23.04.2025 | 32,95 | 33,51 | 32,95 | 33,51 | 1,24% | 4.387,00 |
| 22.04.2025 | 32,82 | 33,48 | 32,82 | 33,10 | 0,00% | 2.782,00 |
| 21.04.2025 | 32,49 | 33,10 | 32,05 | 33,10 | 2,41% | 10.668,00 |
| 17.04.2025 | 32,11 | 32,88 | 32,00 | 32,32 | 1,19% | 4.636,00 |
| 16.04.2025 | 31,50 | 32,19 | 31,25 | 31,94 | 3,00% | 11.019,00 |
| 14.04.2025 | 31,68 | 31,68 | 31,01 | 31,01 | -1,59% | 369,00 |
| 11.04.2025 | 31,18 | 31,61 | 31,00 | 31,51 | 1,54% | 2.742,00 |
| 10.04.2025 | 30,10 | 32,48 | 29,92 | 31,03 | 3,99% | 48.838,00 |
| 09.04.2025 | 29,00 | 29,95 | 28,70 | 29,84 | 1,22% | 8.537,00 |
| 08.04.2025 | 30,00 | 30,25 | 29,35 | 29,48 | -3,15% | 12.404,00 |
| 07.04.2025 | 29,23 | 31,00 | 29,23 | 30,44 | 0,63% | 2.817,00 |
| 04.04.2025 | 30,62 | 31,00 | 30,25 | 30,25 | -1,05% | 811,00 |
| 03.04.2025 | 31,00 | 31,00 | 30,50 | 30,57 | -1,39% | 1.632,00 |
| 02.04.2025 | 31,00 | 31,00 | 30,50 | 31,00 | 0,50% | 2.602,00 |
| 01.04.2025 | 30,50 | 31,00 | 30,47 | 30,85 | 0,25% | 4.699,00 |
| 31.03.2025 | 30,50 | 30,77 | 30,50 | 30,77 | 2,46% | 4.977,00 |
| 28.03.2025 | 30,40 | 30,45 | 30,03 | 30,03 | -1,22% | 2.609,00 |
| 27.03.2025 | 29,56 | 30,49 | 29,55 | 30,40 | 2,32% | 5.668,00 |
| 26.03.2025 | 30,00 | 30,00 | 29,71 | 29,71 | -2,46% | 1.266,00 |
| 25.03.2025 | 30,12 | 30,46 | 30,12 | 30,46 | 0,59% | 520,00 |
| 24.03.2025 | 30,62 | 30,64 | 30,03 | 30,28 | -0,75% | 875,00 |
| 21.03.2025 | 30,74 | 30,75 | 30,51 | 30,51 | -0,13% | 909,00 |
| 20.03.2025 | 30,50 | 30,75 | 30,10 | 30,55 | 0,00% | 2.279,00 |
| 19.03.2025 | 30,39 | 30,77 | 30,39 | 30,55 | 0,16% | 362,00 |
| 18.03.2025 | 30,35 | 30,55 | 30,35 | 30,50 | -0,72% | 1.012,00 |
| 17.03.2025 | 30,95 | 30,95 | 30,72 | 30,72 | 0,36% | 452,00 |
| 14.03.2025 | 30,85 | 30,97 | 30,61 | 30,61 | -4,31% | 1.080,00 |
| 13.03.2025 | 30,25 | 31,99 | 30,25 | 31,99 | 5,61% | 504,00 |
| 12.03.2025 | 30,26 | 30,61 | 30,25 | 30,29 | 0,80% | 764,00 |
| 11.03.2025 | 30,60 | 30,65 | 30,05 | 30,05 | 1,18% | 2.355,00 |
| 10.03.2025 | 31,96 | 31,98 | 29,51 | 29,70 | -4,81% | 26.975,00 |
| 07.03.2025 | 30,50 | 31,42 | 30,44 | 31,20 | 4,45% | 9.358,00 |
| 06.03.2025 | 30,15 | 30,15 | 29,87 | 29,87 | -1,71% | 3.485,00 |
| 05.03.2025 | 30,09 | 30,45 | 30,00 | 30,39 | -0,36% | 4.429,00 |
| 04.03.2025 | 30,58 | 31,50 | 30,50 | 30,50 | 0,20% | 7.126,00 |
| 03.03.2025 | 30,38 | 30,53 | 30,00 | 30,44 | -0,85% | 967,00 |
| 27.02.2025 | 30,29 | 30,70 | 30,29 | 30,70 | 1,49% | 204,00 |
| 26.02.2025 | 30,75 | 30,75 | 30,25 | 30,25 | -0,03% | 317,00 |
| 24.02.2025 | 30,59 | 30,59 | 30,26 | 30,26 | 0,87% | 963,00 |
| 21.02.2025 | 30,00 | 30,21 | 30,00 | 30,00 | 0,20% | 1.586,00 |
| 20.02.2025 | 29,94 | 29,94 | 29,94 | 29,94 | -2,32% | 425,00 |
| 19.02.2025 | 30,14 | 30,75 | 30,14 | 30,65 | 0,58% | 4.319,00 |
| 18.02.2025 | 30,12 | 30,47 | 29,92 | 30,47 | -0,74% | 1.069,00 |
| 14.02.2025 | 30,29 | 30,72 | 30,29 | 30,70 | -0,03% | 1.924,00 |
| 13.02.2025 | 30,89 | 30,99 | 30,50 | 30,71 | 1,89% | 2.069,00 |
| 12.02.2025 | 30,55 | 30,56 | 30,14 | 30,14 | -1,66% | 6.834,00 |
| 11.02.2025 | 30,71 | 30,91 | 30,55 | 30,65 | -2,14% | 8.198,00 |
| 10.02.2025 | 31,16 | 32,05 | 30,31 | 31,32 | -2,49% | 3.085,00 |
| 07.02.2025 | 31,11 | 32,12 | 31,11 | 32,12 | 1,31% | 2.289,00 |
| 06.02.2025 | 32,00 | 32,00 | 31,25 | 31,71 | 0,05% | 2.943,00 |
| 05.02.2025 | 31,69 | 31,69 | 31,69 | 31,69 | -0,60% | 703,00 |
| 04.02.2025 | 31,00 | 31,88 | 30,09 | 31,88 | 1,21% | 1.694,00 |
| 03.02.2025 | 31,50 | 31,50 | 31,50 | 31,50 | -1,56% | 252,00 |
| 31.01.2025 | 32,00 | 32,00 | 30,76 | 32,00 | -1,20% | 3.671,00 |
| 30.01.2025 | 32,03 | 32,72 | 31,75 | 32,39 | 1,22% | 4.264,00 |
| 29.01.2025 | 32,95 | 32,95 | 32,00 | 32,00 | -2,08% | 3.644,00 |
| 28.01.2025 | 31,85 | 32,85 | 31,85 | 32,68 | 0,68% | 2.491,00 |
| 27.01.2025 | 32,07 | 33,51 | 32,07 | 32,46 | -2,49% | 6.241,00 |
| 24.01.2025 | 31,49 | 34,01 | 31,04 | 33,29 | 5,85% | 14.390,00 |
| 23.01.2025 | 30,85 | 31,50 | 30,77 | 31,45 | 2,95% | 6.190,00 |
| 22.01.2025 | 30,89 | 31,00 | 29,88 | 30,55 | -0,13% | 13.722,00 |