Echtzeit-Aktienkurs W.P. Carey Inc.
Bid:
Ask:
Aktienkurse zur W.P. Carey Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 68,70 | 68,73 | 68,45 | 68,45 | -2,07% | - |
| 25.02.2021 | 72,12 | 72,44 | 0,00 | 69,89 | -2,63% | - |
| 24.02.2021 | 70,72 | 72,10 | 70,62 | 71,78 | 1,97% | - |
| 23.02.2021 | 69,61 | 70,59 | 69,38 | 70,39 | 2,36% | - |
| 22.02.2021 | 68,45 | 69,42 | 68,24 | 68,77 | 0,72% | - |
| 19.02.2021 | 68,37 | 68,74 | 68,07 | 68,28 | 0,52% | - |
| 18.02.2021 | 68,44 | 68,59 | 67,79 | 67,93 | -1,16% | - |
| 17.02.2021 | 68,96 | 69,29 | 68,56 | 68,72 | -0,64% | - |
| 16.02.2021 | 69,68 | 69,74 | 0,00 | 69,16 | -1,79% | - |
| 12.02.2021 | 70,31 | 70,57 | 69,85 | 70,42 | 2,10% | - |
| 11.02.2021 | 69,37 | 69,65 | 68,74 | 68,97 | 0,17% | - |
| 10.02.2021 | 69,61 | 69,79 | 68,63 | 68,85 | 0,23% | - |
| 09.02.2021 | 68,55 | 68,99 | 68,39 | 68,69 | 0,62% | - |
| 08.02.2021 | 67,68 | 68,43 | 67,50 | 68,27 | 0,67% | - |
| 05.02.2021 | 68,23 | 68,55 | 67,69 | 67,81 | -0,59% | - |
| 04.02.2021 | 68,22 | 68,23 | 68,12 | 68,22 | 0,18% | - |
| 03.02.2021 | 68,01 | 68,54 | 67,72 | 68,09 | -0,62% | - |
| 02.02.2021 | 67,91 | 68,70 | 67,85 | 68,52 | 2,12% | - |
| 01.02.2021 | 67,19 | 67,19 | 67,10 | 67,10 | 1,04% | - |
| 29.01.2021 | 67,48 | 67,69 | 66,16 | 66,41 | -1,83% | - |
| 28.01.2021 | 67,37 | 68,43 | 67,32 | 67,64 | 1,09% | - |
| 27.01.2021 | 66,77 | 67,50 | 66,66 | 66,91 | -1,65% | - |
| 26.01.2021 | 67,88 | 68,38 | 67,56 | 68,04 | 1,41% | - |
| 25.01.2021 | 67,73 | 67,76 | 66,46 | 67,09 | -0,31% | - |
| 22.01.2021 | 66,32 | 67,44 | 66,26 | 67,30 | 1,16% | - |
| 21.01.2021 | 66,42 | 66,60 | 66,41 | 66,53 | -0,42% | - |
| 20.01.2021 | 66,81 | 66,81 | 66,81 | 66,81 | -0,25% | - |
| 19.01.2021 | 67,05 | 67,39 | 66,65 | 66,97 | -0,12% | - |
| 15.01.2021 | 66,19 | 67,45 | 66,09 | 67,05 | 0,50% | - |
| 14.01.2021 | 66,80 | 67,19 | 66,42 | 66,72 | 0,13% | - |
| 13.01.2021 | 66,97 | 67,31 | 66,52 | 66,63 | 0,37% | - |
| 12.01.2021 | 66,39 | 66,39 | 66,39 | 66,39 | 0,08% | - |
| 11.01.2021 | 66,72 | 66,83 | 66,30 | 66,34 | -0,61% | - |
| 08.01.2021 | 67,15 | 67,29 | 66,35 | 66,75 | -0,20% | - |
| 07.01.2021 | 66,88 | 66,88 | 66,88 | 66,88 | -1,36% | - |
| 06.01.2021 | 68,19 | 68,67 | 67,32 | 67,80 | -0,30% | - |
| 05.01.2021 | 68,61 | 68,88 | 68,01 | 68,01 | -0,30% | - |
| 04.01.2021 | 68,21 | 68,21 | 68,21 | 68,21 | -3,33% | - |
| 31.12.2020 | 69,23 | 70,66 | 69,23 | 70,56 | 1,85% | - |
| 30.12.2020 | 69,96 | 69,96 | 69,25 | 69,28 | -1,27% | - |
| 29.12.2020 | 70,22 | 70,46 | 69,56 | 70,17 | -1,96% | - |
| 28.12.2020 | 70,72 | 71,59 | 70,50 | 71,58 | 1,94% | - |
| 24.12.2020 | 70,04 | 70,46 | 68,49 | 70,22 | 0,09% | - |
| 23.12.2020 | 71,10 | 71,20 | 69,79 | 70,16 | -0,02% | - |
| 22.12.2020 | 69,83 | 70,42 | 69,58 | 70,17 | 1,10% | - |
| 21.12.2020 | 69,04 | 69,86 | 68,89 | 69,41 | -0,09% | - |
| 18.12.2020 | 70,54 | 70,62 | 69,14 | 69,47 | -2,59% | - |
| 17.12.2020 | 71,51 | 71,91 | 71,07 | 71,31 | -0,11% | - |
| 16.12.2020 | 71,17 | 71,52 | 70,90 | 71,39 | 0,66% | - |
| 15.12.2020 | 69,97 | 70,94 | 69,76 | 70,93 | 2,54% | - |
| 14.12.2020 | 70,44 | 70,44 | 69,02 | 69,17 | 0,49% | - |
| 11.12.2020 | 68,21 | 69,00 | 68,19 | 68,83 | 0,31% | - |
| 10.12.2020 | 68,84 | 69,07 | 68,19 | 68,62 | -1,02% | - |
| 09.12.2020 | 69,50 | 69,78 | 69,03 | 69,33 | -0,86% | - |
| 08.12.2020 | 70,32 | 70,45 | 68,16 | 69,93 | -0,53% | - |
| 07.12.2020 | 70,15 | 70,38 | 69,51 | 70,31 | 0,18% | - |
| 04.12.2020 | 70,80 | 71,14 | 69,91 | 70,18 | 1,14% | - |
| 03.12.2020 | 70,20 | 70,59 | 69,16 | 69,39 | 0,86% | - |
| 02.12.2020 | 69,90 | 70,83 | 68,12 | 68,80 | -1,77% | - |
| 01.12.2020 | 70,73 | 70,83 | 70,04 | 70,04 | 1,13% | - |
| 30.11.2020 | 69,66 | 70,02 | 69,07 | 69,26 | -1,45% | - |
| 27.11.2020 | 70,37 | 71,34 | 69,62 | 70,28 | -1,56% | - |
| 25.11.2020 | 71,75 | 71,89 | 70,87 | 71,40 | -0,18% | - |
| 24.11.2020 | 71,69 | 72,41 | 71,47 | 71,53 | 2,69% | - |
| 23.11.2020 | 70,10 | 70,79 | 69,55 | 69,65 | 0,85% | - |
| 20.11.2020 | 69,50 | 69,80 | 68,75 | 69,06 | -1,23% | - |
| 19.11.2020 | 69,25 | 71,45 | 68,49 | 69,92 | -0,21% | - |
| 18.11.2020 | 71,45 | 71,96 | 69,93 | 70,07 | -2,00% | - |
| 17.11.2020 | 70,00 | 71,51 | 69,77 | 71,50 | -0,36% | - |
| 16.11.2020 | 71,63 | 71,76 | 71,63 | 71,76 | 2,63% | - |
| 13.11.2020 | 70,15 | 70,15 | 69,92 | 69,92 | 3,39% | - |
| 12.11.2020 | 67,97 | 68,24 | 66,94 | 67,62 | -1,91% | - |
| 11.11.2020 | 67,84 | 69,05 | 67,49 | 68,94 | 0,42% | - |
| 10.11.2020 | 68,73 | 68,74 | 68,65 | 68,65 | 2,81% | - |
| 09.11.2020 | 70,57 | 70,61 | 66,65 | 66,77 | 2,66% | - |
| 06.11.2020 | 68,12 | 68,14 | 64,77 | 65,04 | -1,40% | - |
| 05.11.2020 | 65,91 | 66,94 | 65,74 | 65,97 | 0,21% | - |
| 04.11.2020 | 65,86 | 66,51 | 65,19 | 65,83 | -0,09% | - |
| 03.11.2020 | 64,74 | 66,27 | 64,55 | 65,89 | 4,06% | - |
| 02.11.2020 | 0,00 | 63,91 | 0,00 | 63,32 | 1,45% | - |
| 30.10.2020 | 62,20 | 63,16 | 61,43 | 62,42 | 0,24% | - |
| 29.10.2020 | 61,43 | 62,77 | 61,33 | 62,27 | 0,98% | - |
| 28.10.2020 | 61,40 | 61,96 | 60,62 | 61,66 | -2,97% | - |
| 27.10.2020 | 63,56 | 63,56 | 63,55 | 63,55 | -2,00% | - |
| 26.10.2020 | 65,23 | 65,54 | 64,43 | 64,85 | -4,17% | - |
| 23.10.2020 | 66,83 | 67,68 | 66,35 | 67,68 | 1,11% | - |
| 22.10.2020 | 65,92 | 66,93 | 65,56 | 66,93 | -0,48% | - |
| 21.10.2020 | 65,74 | 67,26 | 65,58 | 67,26 | 2,85% | - |
| 20.10.2020 | 66,40 | 66,77 | 65,39 | 65,39 | -0,18% | - |
| 19.10.2020 | 66,35 | 66,75 | 65,41 | 65,51 | -1,75% | - |
| 16.10.2020 | 0,00 | 67,19 | 0,00 | 66,68 | -1,63% | - |
| 15.10.2020 | 66,95 | 67,95 | 66,92 | 67,78 | -0,41% | - |
| 14.10.2020 | 67,43 | 68,06 | 66,30 | 68,06 | 0,73% | - |
| 13.10.2020 | 68,15 | 68,25 | 66,86 | 67,57 | -1,13% | - |
| 12.10.2020 | 67,17 | 68,61 | 67,17 | 68,34 | 0,57% | - |
| 09.10.2020 | 68,84 | 68,85 | 67,64 | 67,96 | -1,26% | - |
| 08.10.2020 | 68,60 | 69,22 | 68,20 | 68,83 | 1,70% | - |
| 07.10.2020 | 67,48 | 67,86 | 66,80 | 67,68 | 0,15% | - |
| 06.10.2020 | 67,47 | 68,77 | 67,25 | 67,58 | 0,28% | - |
| 05.10.2020 | 67,32 | 67,47 | 67,30 | 67,39 | -0,23% | - |