55,998$
-0,82%
Echtzeit-Aktienkurs WP Carey
Bid:
Ask:
Aktienkurse zur WP Carey Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 56,13 | 56,56 | 55,52 | 55,98 | -0,85% | 1.056.959,00 |
| 24.04.2024 | 55,94 | 56,65 | 55,71 | 56,46 | 0,27% | 695.338,00 |
| 23.04.2024 | 55,98 | 56,93 | 55,98 | 56,31 | 0,16% | 645.903,00 |
| 22.04.2024 | 56,01 | 56,50 | 55,68 | 56,22 | 0,02% | 1.221.276,00 |
| 19.04.2024 | 54,77 | 56,22 | 54,74 | 56,21 | 2,85% | 1.277.323,00 |
| 18.04.2024 | 53,81 | 54,71 | 53,49 | 54,65 | 2,13% | 1.189.933,00 |
| 17.04.2024 | 53,53 | 54,05 | 53,38 | 53,51 | 0,36% | 1.080.301,00 |
| 16.04.2024 | 53,80 | 53,92 | 53,09 | 53,32 | -1,28% | 1.279.955,00 |
| 15.04.2024 | 54,96 | 55,61 | 53,79 | 54,01 | -1,75% | 1.246.122,00 |
| 12.04.2024 | 55,61 | 55,84 | 54,95 | 54,97 | -1,10% | 1.151.211,00 |
| 11.04.2024 | 56,19 | 56,27 | 55,51 | 55,58 | -0,14% | 1.385.668,00 |
| 10.04.2024 | 56,31 | 56,67 | 55,19 | 55,66 | -3,64% | 1.325.157,00 |
| 09.04.2024 | 56,01 | 57,77 | 56,01 | 57,76 | 3,14% | 1.160.245,00 |
| 08.04.2024 | 55,37 | 56,06 | 55,18 | 56,00 | 1,32% | 725.713,00 |
| 05.04.2024 | 54,81 | 55,39 | 54,53 | 55,27 | 0,31% | 757.239,00 |
| 04.04.2024 | 55,32 | 55,89 | 54,87 | 55,10 | 0,29% | 766.625,00 |
| 03.04.2024 | 54,96 | 55,35 | 54,82 | 54,94 | -0,38% | 854.205,00 |
| 02.04.2024 | 55,71 | 55,89 | 54,87 | 55,15 | -1,64% | 1.034.981,00 |
| 01.04.2024 | 56,28 | 56,37 | 55,68 | 56,07 | -0,66% | 772.823,00 |
| 28.03.2024 | 56,15 | 56,61 | 55,98 | 56,44 | 0,84% | 1.227.874,00 |
| 27.03.2024 | 55,11 | 55,98 | 55,11 | 55,97 | 0,65% | 1.084.275,00 |
| 26.03.2024 | 55,66 | 55,97 | 55,51 | 55,61 | 0,05% | 838.515,00 |
| 25.03.2024 | 56,04 | 56,50 | 55,50 | 55,58 | -0,68% | 1.502.905,00 |
| 22.03.2024 | 56,82 | 56,83 | 55,85 | 55,96 | -0,96% | 1.481.932,00 |
| 21.03.2024 | 56,61 | 56,90 | 56,34 | 56,50 | 0,32% | 936.950,00 |
| 20.03.2024 | 55,67 | 56,55 | 55,67 | 56,32 | 0,72% | 901.906,00 |
| 19.03.2024 | 55,58 | 56,10 | 55,25 | 55,92 | 0,90% | 1.512.724,00 |
| 18.03.2024 | 55,58 | 56,19 | 55,31 | 55,42 | -1,02% | 1.442.394,00 |
| 15.03.2024 | 55,25 | 56,27 | 55,19 | 55,99 | 0,85% | 3.265.361,00 |
| 14.03.2024 | 56,57 | 56,57 | 54,91 | 55,52 | -1,66% | 1.928.026,00 |
| 13.03.2024 | 57,03 | 57,70 | 56,24 | 56,46 | -1,16% | 1.375.774,00 |
| 12.03.2024 | 58,06 | 58,27 | 56,90 | 57,12 | -1,75% | 1.409.052,00 |
| 11.03.2024 | 57,53 | 58,40 | 57,47 | 58,14 | 0,99% | 1.136.824,00 |
| 08.03.2024 | 57,62 | 58,26 | 57,45 | 57,57 | 0,84% | 1.280.638,00 |
| 07.03.2024 | 57,52 | 58,12 | 57,04 | 57,09 | -0,47% | 1.693.086,00 |
| 06.03.2024 | 57,10 | 57,74 | 57,10 | 57,36 | 1,02% | 1.574.675,00 |
| 05.03.2024 | 57,29 | 57,68 | 56,62 | 56,78 | -0,98% | 1.202.986,00 |
| 04.03.2024 | 56,36 | 57,45 | 55,91 | 57,34 | 1,74% | 1.309.490,00 |
| 01.03.2024 | 56,15 | 56,43 | 55,54 | 56,36 | 0,05% | 1.634.509,00 |
| 29.02.2024 | 56,22 | 56,81 | 56,08 | 56,33 | 1,26% | 2.597.361,00 |
| 28.02.2024 | 54,61 | 55,77 | 54,52 | 55,63 | 1,37% | 1.832.185,00 |
| 27.02.2024 | 55,10 | 55,57 | 54,88 | 54,88 | 0,07% | 1.495.459,00 |
| 26.02.2024 | 55,95 | 55,95 | 54,40 | 54,84 | -2,04% | 1.251.845,00 |
| 23.02.2024 | 56,50 | 56,79 | 55,98 | 55,98 | -1,08% | 1.344.860,00 |
| 22.02.2024 | 56,82 | 57,00 | 56,13 | 56,59 | -0,51% | 1.046.246,00 |
| 21.02.2024 | 56,94 | 57,44 | 56,59 | 56,88 | -0,11% | 967.385,00 |
| 20.02.2024 | 57,26 | 57,63 | 56,85 | 56,94 | -0,80% | 1.165.220,00 |
| 16.02.2024 | 56,90 | 57,65 | 56,43 | 57,40 | 0,17% | 2.259.590,00 |
| 15.02.2024 | 56,30 | 57,41 | 56,23 | 57,30 | 2,63% | 1.264.517,00 |
| 14.02.2024 | 55,96 | 56,61 | 55,65 | 55,83 | -0,09% | 1.582.028,00 |
| 13.02.2024 | 55,62 | 56,00 | 54,72 | 55,88 | -1,71% | 1.881.714,00 |
| 12.02.2024 | 56,66 | 57,68 | 56,29 | 56,85 | -0,92% | 1.582.220,00 |
| 09.02.2024 | 60,09 | 60,82 | 56,34 | 57,38 | -6,47% | 3.734.699,00 |
| 08.02.2024 | 60,57 | 61,57 | 60,39 | 61,35 | 0,74% | 1.204.319,00 |
| 07.02.2024 | 60,83 | 61,23 | 60,36 | 60,90 | 0,36% | 1.178.556,00 |
| 06.02.2024 | 60,03 | 60,90 | 59,83 | 60,68 | 1,18% | 1.721.513,00 |
| 05.02.2024 | 60,72 | 60,81 | 59,78 | 59,97 | -2,66% | 1.146.186,00 |
| 02.02.2024 | 62,01 | 63,14 | 60,79 | 61,61 | -1,75% | 1.522.544,00 |
| 01.02.2024 | 62,06 | 62,77 | 61,45 | 62,71 | 1,21% | 1.877.787,00 |
| 31.01.2024 | 62,74 | 62,97 | 61,36 | 61,96 | -0,63% | 1.667.841,00 |
| 30.01.2024 | 63,02 | 63,15 | 62,34 | 62,35 | -1,44% | 1.174.638,00 |
| 29.01.2024 | 62,88 | 63,46 | 62,56 | 63,26 | 0,67% | 1.258.930,00 |
| 26.01.2024 | 63,65 | 64,00 | 62,82 | 62,84 | -0,99% | 1.251.118,00 |
| 25.01.2024 | 64,52 | 64,81 | 63,20 | 63,47 | -0,38% | 1.759.007,00 |
| 24.01.2024 | 65,64 | 65,76 | 63,42 | 63,71 | -2,08% | 1.475.944,00 |
| 23.01.2024 | 65,01 | 65,25 | 64,31 | 65,06 | 0,37% | 1.513.561,00 |
| 22.01.2024 | 65,98 | 66,42 | 64,45 | 64,82 | -1,28% | 1.542.438,00 |
| 19.01.2024 | 65,32 | 65,88 | 64,71 | 65,66 | 0,80% | 1.278.467,00 |
| 18.01.2024 | 66,07 | 66,21 | 64,84 | 65,14 | -1,38% | 1.442.674,00 |
| 17.01.2024 | 66,04 | 66,99 | 65,20 | 66,05 | -1,43% | 1.152.344,00 |
| 16.01.2024 | 66,76 | 67,17 | 66,45 | 67,01 | -0,53% | 1.020.477,00 |
| 12.01.2024 | 67,14 | 67,40 | 66,41 | 67,37 | 1,19% | 901.131,00 |
| 11.01.2024 | 66,50 | 66,66 | 65,62 | 66,58 | -0,22% | 1.168.457,00 |
| 10.01.2024 | 66,83 | 67,29 | 66,16 | 66,73 | -0,12% | 1.164.846,00 |
| 09.01.2024 | 66,49 | 67,24 | 66,12 | 66,81 | -0,10% | 1.253.506,00 |
| 08.01.2024 | 64,66 | 67,08 | 64,53 | 66,88 | 3,13% | 1.413.429,00 |
| 05.01.2024 | 64,19 | 65,35 | 63,88 | 64,85 | 0,31% | 915.088,00 |
| 04.01.2024 | 64,33 | 65,38 | 64,10 | 64,65 | 0,17% | 1.504.803,00 |
| 03.01.2024 | 65,18 | 65,37 | 64,28 | 64,54 | -1,94% | 1.592.588,00 |
| 02.01.2024 | 64,56 | 66,11 | 64,40 | 65,82 | 1,56% | 1.063.481,00 |
| 29.12.2023 | 65,30 | 65,47 | 64,75 | 64,81 | -1,32% | 1.285.428,00 |
| 28.12.2023 | 64,61 | 65,73 | 64,53 | 65,68 | 0,21% | 1.255.830,00 |
| 27.12.2023 | 65,75 | 65,90 | 65,22 | 65,54 | -0,03% | 1.005.612,00 |
| 26.12.2023 | 64,78 | 65,78 | 64,71 | 65,56 | 1,02% | 656.937,00 |
| 22.12.2023 | 65,36 | 66,00 | 64,65 | 64,90 | -0,22% | 888.734,00 |
| 21.12.2023 | 64,74 | 65,15 | 64,30 | 65,04 | 1,23% | 1.036.447,00 |
| 20.12.2023 | 64,52 | 65,34 | 64,21 | 64,25 | -0,42% | 1.167.697,00 |
| 19.12.2023 | 64,20 | 64,82 | 64,06 | 64,52 | 0,94% | 952.650,00 |
| 18.12.2023 | 64,77 | 64,82 | 63,84 | 63,92 | -1,30% | 1.181.548,00 |
| 15.12.2023 | 64,82 | 65,59 | 64,24 | 64,76 | -0,96% | 4.462.796,00 |
| 14.12.2023 | 65,85 | 66,26 | 65,15 | 65,39 | 1,02% | 2.396.906,00 |
| 13.12.2023 | 62,43 | 65,07 | 61,92 | 64,73 | 3,65% | 3.137.889,00 |
| 12.12.2023 | 62,83 | 62,94 | 62,22 | 62,45 | -0,64% | 1.506.997,00 |
| 11.12.2023 | 62,45 | 63,22 | 62,15 | 62,85 | 0,46% | 1.892.956,00 |
| 08.12.2023 | 63,58 | 63,93 | 62,36 | 62,56 | -2,23% | 2.346.584,00 |
| 07.12.2023 | 64,20 | 64,90 | 63,95 | 63,99 | -0,37% | 1.894.201,00 |
| 06.12.2023 | 64,90 | 65,52 | 64,11 | 64,23 | -0,42% | 2.215.309,00 |
| 05.12.2023 | 64,81 | 65,13 | 64,35 | 64,50 | -0,57% | 2.331.437,00 |
| 04.12.2023 | 63,38 | 64,90 | 62,98 | 64,87 | 2,35% | 2.231.704,00 |
| 01.12.2023 | 62,00 | 63,54 | 61,75 | 63,38 | 1,83% | 2.123.244,00 |