35,990$
0,08%
Echtzeit-Aktienkurs Wheeler Real Estate Investment Trust
Bid:
Ask:
Aktienkurse zur Wheeler Real Estate Investment Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 35,49 | 36,43 | 35,49 | 35,96 | 0,17% | 3.134,00 |
| 13.10.2025 | 36,00 | 36,06 | 35,60 | 35,90 | -0,50% | 4.880,00 |
| 10.10.2025 | 35,98 | 36,08 | 35,47 | 36,08 | 2,18% | 600,00 |
| 09.10.2025 | 35,43 | 35,43 | 35,31 | 35,31 | -0,20% | 410,00 |
| 08.10.2025 | 35,38 | 35,38 | 35,38 | 35,38 | -1,72% | 107,00 |
| 07.10.2025 | 35,71 | 36,11 | 35,67 | 36,00 | 0,84% | 947,00 |
| 02.10.2025 | 35,70 | 35,70 | 35,70 | 35,70 | 0,06% | 132,00 |
| 01.10.2025 | 35,36 | 35,90 | 35,15 | 35,68 | -2,86% | 1.070,00 |
| 30.09.2025 | 35,65 | 36,73 | 35,02 | 36,73 | 0,91% | 3.730,00 |
| 29.09.2025 | 36,25 | 36,40 | 36,00 | 36,40 | 0,44% | 1.391,00 |
| 23.09.2025 | 36,75 | 36,75 | 36,24 | 36,24 | -0,25% | 908,00 |
| 19.09.2025 | 35,73 | 36,33 | 35,73 | 36,33 | 0,28% | 644,00 |
| 18.09.2025 | 35,01 | 36,23 | 35,01 | 36,23 | -0,74% | 200,00 |
| 16.09.2025 | 36,50 | 37,01 | 35,75 | 36,50 | -1,35% | 32.317,00 |
| 15.09.2025 | 35,50 | 38,18 | 35,50 | 37,00 | -1,52% | 4.122,00 |
| 12.09.2025 | 37,86 | 38,08 | 37,55 | 37,57 | 1,01% | 1.511,00 |
| 11.09.2025 | 36,50 | 37,89 | 36,50 | 37,20 | 3,12% | 12.355,00 |
| 10.09.2025 | 35,25 | 36,49 | 35,25 | 36,07 | 0,47% | 3.891,00 |
| 09.09.2025 | 35,63 | 36,20 | 35,60 | 35,90 | 0,67% | 3.705,00 |
| 08.09.2025 | 35,50 | 36,18 | 35,48 | 35,66 | 0,17% | 801,00 |
| 05.09.2025 | 36,01 | 36,22 | 35,02 | 35,60 | 0,23% | 1.193,00 |
| 04.09.2025 | 35,77 | 35,90 | 35,52 | 35,52 | -0,92% | 760,00 |
| 03.09.2025 | 36,00 | 36,09 | 35,85 | 35,85 | 1,85% | 804,00 |
| 29.08.2025 | 35,50 | 35,70 | 35,20 | 35,20 | -0,73% | 1.423,00 |
| 28.08.2025 | 35,83 | 36,09 | 35,46 | 35,46 | 0,91% | 3.520,00 |
| 27.08.2025 | 35,97 | 35,97 | 35,14 | 35,14 | -0,31% | 811,00 |
| 25.08.2025 | 35,60 | 35,60 | 35,25 | 35,25 | 0,17% | 301,00 |
| 22.08.2025 | 35,00 | 35,50 | 35,00 | 35,19 | 0,83% | 2.668,00 |
| 21.08.2025 | 34,90 | 34,90 | 34,87 | 34,90 | 0,03% | 2.200,00 |
| 20.08.2025 | 35,25 | 35,48 | 34,89 | 34,89 | 0,11% | 1.877,00 |
| 19.08.2025 | 34,99 | 35,28 | 34,85 | 34,85 | 0,35% | 913,00 |
| 15.08.2025 | 34,90 | 34,96 | 34,73 | 34,73 | 0,17% | 787,00 |
| 14.08.2025 | 34,70 | 34,75 | 34,15 | 34,67 | -0,23% | 3.026,00 |
| 13.08.2025 | 34,75 | 34,75 | 34,75 | 34,75 | 1,43% | 200,00 |
| 12.08.2025 | 34,64 | 35,45 | 34,26 | 34,26 | -1,75% | 1.854,00 |
| 11.08.2025 | 35,43 | 35,43 | 34,85 | 34,87 | 0,55% | 2.887,00 |
| 08.08.2025 | 34,43 | 35,33 | 34,06 | 34,68 | 0,14% | 1.719,00 |
| 07.08.2025 | 33,25 | 34,90 | 33,25 | 34,63 | 0,58% | 852,00 |
| 06.08.2025 | 34,37 | 34,98 | 34,37 | 34,43 | -0,23% | 589,00 |
| 05.08.2025 | 35,00 | 35,50 | 34,51 | 34,51 | -0,83% | 5.225,00 |
| 04.08.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 1,75% | 2.261,00 |
| 01.08.2025 | 34,78 | 35,00 | 34,20 | 34,20 | 0,23% | 2.702,00 |
| 30.07.2025 | 35,00 | 35,00 | 34,12 | 34,12 | -2,51% | 702,00 |
| 29.07.2025 | 34,47 | 35,00 | 34,47 | 35,00 | 0,63% | 600,00 |
| 25.07.2025 | 34,95 | 34,98 | 34,78 | 34,78 | 1,29% | 1.574,00 |
| 24.07.2025 | 34,01 | 34,34 | 34,01 | 34,34 | -0,47% | 851,00 |
| 23.07.2025 | 34,41 | 34,50 | 34,41 | 34,50 | 1,47% | 1.553,00 |
| 22.07.2025 | 34,49 | 34,50 | 34,00 | 34,00 | 0,00% | 1.626,00 |
| 21.07.2025 | 34,25 | 34,40 | 34,00 | 34,00 | 0,00% | 2.505,00 |
| 18.07.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -0,21% | 600,00 |
| 17.07.2025 | 34,79 | 35,03 | 33,66 | 34,07 | -1,76% | 13.938,00 |
| 15.07.2025 | 34,75 | 35,12 | 34,68 | 34,68 | 0,06% | 1.944,00 |
| 14.07.2025 | 34,90 | 34,95 | 34,66 | 34,66 | -1,00% | 924,00 |
| 11.07.2025 | 35,28 | 35,50 | 35,01 | 35,01 | -0,14% | 5.196,00 |
| 10.07.2025 | 34,66 | 35,49 | 34,66 | 35,06 | 3,03% | 5.735,00 |
| 08.07.2025 | 33,95 | 34,03 | 33,95 | 34,03 | 0,09% | 553,00 |
| 07.07.2025 | 33,70 | 34,42 | 33,70 | 34,00 | 0,47% | 868,00 |
| 02.07.2025 | 33,90 | 33,93 | 33,80 | 33,84 | -0,72% | 1.600,00 |
| 01.07.2025 | 34,95 | 34,95 | 34,09 | 34,09 | -0,28% | 566,00 |
| 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% | 3.749,00 |
| 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% | 4.599,00 |
| 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% | 7.090,00 |
| 16.06.2025 | 33,50 | 33,50 | 33,00 | 33,00 | 2,04% | 1.622,00 |
| 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% | 2.863,00 |
| 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% | 3.340,00 |
| 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% | 520,00 |
| 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% | 1.691,00 |
| 19.05.2025 | 34,22 | 34,22 | 33,86 | 33,86 | 0,30% | 343,00 |
| 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% | 2.286,00 |
| 12.05.2025 | 33,71 | 33,71 | 33,71 | 33,71 | -0,81% | 242,00 |
| 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% | 537,00 |
| 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% | 11.078,00 |
| 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% | 692,00 |
| 23.04.2025 | 32,95 | 33,51 | 32,95 | 33,51 | 1,24% | 4.371,00 |
| 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% | 10.642,00 |
| 17.04.2025 | 32,11 | 32,88 | 32,00 | 32,32 | 1,19% | 4.636,00 |