Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 97,59 | 101,66 | 97,21 | 98,29 | -0,71% | - |
25.02.2021 | 101,40 | 102,07 | 98,16 | 98,99 | -3,26% | - |
24.02.2021 | 102,95 | 104,79 | 100,97 | 102,32 | -0,53% | - |
23.02.2021 | 103,17 | 105,15 | 101,29 | 102,87 | -2,92% | - |
22.02.2021 | 103,27 | 106,38 | 102,52 | 105,97 | 3,29% | - |
19.02.2021 | 101,47 | 102,80 | 100,46 | 102,59 | 2,76% | - |
18.02.2021 | 99,83 | 99,83 | 99,83 | 99,83 | -1,67% | - |
17.02.2021 | 102,36 | 104,16 | 101,04 | 101,53 | 2,56% | - |
16.02.2021 | 101,70 | 101,95 | 98,68 | 98,99 | -1,01% | - |
12.02.2021 | 101,95 | 102,23 | 99,58 | 100,00 | -0,96% | - |
11.02.2021 | 102,27 | 103,60 | 99,96 | 100,97 | 0,57% | - |
10.02.2021 | 99,44 | 101,86 | 97,84 | 100,40 | 0,08% | - |
09.02.2021 | 97,17 | 100,59 | 96,32 | 100,32 | 2,79% | - |
08.02.2021 | 96,48 | 98,41 | 95,11 | 97,59 | 1,85% | - |
05.02.2021 | 94,91 | 96,01 | 92,46 | 95,82 | -0,66% | - |
04.02.2021 | 91,89 | 105,32 | 89,60 | 96,46 | 11,77% | - |
03.02.2021 | 86,25 | 86,89 | 84,86 | 86,30 | -1,08% | - |
02.02.2021 | 86,25 | 87,77 | 85,90 | 87,24 | 2,74% | - |
01.02.2021 | 83,93 | 85,36 | 81,50 | 84,92 | 2,53% | - |
29.01.2021 | 84,59 | 85,10 | 81,93 | 82,82 | -2,38% | - |
28.01.2021 | 83,59 | 85,81 | 83,08 | 84,84 | 3,74% | - |
27.01.2021 | 83,55 | 84,74 | 81,52 | 81,78 | -5,84% | - |
26.01.2021 | 87,20 | 87,20 | 86,81 | 86,86 | -3,52% | - |
25.01.2021 | 90,02 | 90,02 | 90,02 | 90,02 | -1,27% | - |
22.01.2021 | 89,58 | 92,21 | 89,12 | 91,18 | 1,16% | - |
21.01.2021 | 90,54 | 90,86 | 88,96 | 90,14 | -0,57% | - |
20.01.2021 | 90,35 | 90,87 | 89,12 | 90,66 | 1,73% | - |
19.01.2021 | 88,48 | 90,46 | 88,44 | 89,12 | -0,23% | - |
15.01.2021 | 89,79 | 90,52 | 89,22 | 89,32 | -1,69% | - |
14.01.2021 | 91,34 | 91,61 | 89,99 | 90,86 | -0,04% | - |
13.01.2021 | 91,15 | 92,11 | 90,41 | 90,90 | -0,76% | - |
12.01.2021 | 90,65 | 92,90 | 90,12 | 91,59 | 1,74% | - |
11.01.2021 | 89,96 | 90,80 | 89,03 | 90,02 | 1,49% | - |
08.01.2021 | 88,71 | 89,11 | 86,27 | 88,70 | -1,27% | - |
07.01.2021 | 92,24 | 92,61 | 89,69 | 89,84 | -3,56% | - |
06.01.2021 | 93,16 | 93,16 | 93,16 | 93,16 | 4,76% | - |
05.01.2021 | 87,11 | 89,62 | 86,67 | 88,93 | 1,69% | - |
04.01.2021 | 89,69 | 90,22 | 87,18 | 87,45 | -5,21% | - |
31.12.2020 | 90,57 | 92,59 | 90,47 | 92,26 | 1,15% | - |
30.12.2020 | 91,47 | 92,09 | 90,36 | 91,21 | 1,24% | - |
29.12.2020 | 90,99 | 91,42 | 89,87 | 90,09 | -5,12% | - |
28.12.2020 | 92,95 | 95,03 | 92,94 | 94,95 | 1,70% | - |
24.12.2020 | 92,61 | 95,36 | 91,13 | 93,37 | -0,36% | - |
23.12.2020 | 90,60 | 93,95 | 90,49 | 93,70 | 4,37% | - |
22.12.2020 | 89,88 | 90,68 | 88,89 | 89,78 | 0,54% | - |
21.12.2020 | 87,72 | 89,38 | 86,81 | 89,30 | -0,76% | - |
18.12.2020 | 93,02 | 93,85 | 88,42 | 89,99 | -2,85% | - |
17.12.2020 | 92,70 | 93,16 | 91,14 | 92,63 | 1,53% | - |
16.12.2020 | 90,15 | 91,44 | 89,21 | 91,23 | 1,74% | - |
15.12.2020 | 88,92 | 100,66 | 88,43 | 89,67 | -1,08% | - |
14.12.2020 | 87,48 | 100,56 | 85,66 | 90,65 | 6,87% | - |
11.12.2020 | 84,78 | 85,80 | 83,06 | 84,82 | 2,87% | - |
10.12.2020 | 78,82 | 82,90 | 72,78 | 82,45 | 3,98% | - |
09.12.2020 | 81,06 | 81,24 | 79,00 | 79,29 | -0,99% | - |
08.12.2020 | 81,04 | 87,11 | 80,08 | 80,08 | -1,04% | - |
07.12.2020 | 80,17 | 81,22 | 79,54 | 80,92 | -0,35% | - |
04.12.2020 | 80,84 | 81,75 | 80,40 | 81,21 | 1,15% | - |
03.12.2020 | 81,52 | 82,41 | 79,88 | 80,28 | -1,22% | - |
02.12.2020 | 81,05 | 82,28 | 80,48 | 81,27 | 0,66% | - |
01.12.2020 | 80,93 | 99,75 | 80,64 | 80,74 | 0,78% | - |
30.11.2020 | 79,67 | 81,22 | 79,04 | 80,12 | -3,88% | - |
27.11.2020 | 81,08 | 83,35 | 80,34 | 83,35 | 1,46% | - |
25.11.2020 | 81,03 | 83,37 | 0,00 | 82,15 | -1,39% | - |
24.11.2020 | 83,03 | 84,62 | 82,62 | 83,31 | 2,80% | - |
23.11.2020 | 80,58 | 81,84 | 80,58 | 81,04 | 3,41% | - |
20.11.2020 | 77,40 | 79,00 | 76,96 | 78,37 | 1,48% | - |
19.11.2020 | 76,73 | 78,42 | 76,03 | 77,23 | 0,10% | - |
18.11.2020 | 77,97 | 80,30 | 77,15 | 77,15 | -0,59% | - |
17.11.2020 | 80,45 | 80,96 | 76,58 | 77,60 | -3,82% | - |
16.11.2020 | 82,47 | 82,76 | 79,40 | 80,69 | 0,84% | - |
13.11.2020 | 79,08 | 80,85 | 78,17 | 80,02 | 6,68% | - |
12.11.2020 | 74,21 | 75,83 | 73,40 | 75,01 | -1,02% | - |
11.11.2020 | 74,71 | 76,79 | 74,40 | 75,78 | 0,77% | - |
10.11.2020 | 74,15 | 77,28 | 74,15 | 75,20 | 2,86% | - |
09.11.2020 | 70,33 | 74,26 | 70,26 | 73,11 | 11,28% | - |
06.11.2020 | 65,73 | 68,34 | 65,66 | 65,70 | -3,12% | - |
05.11.2020 | 66,94 | 68,18 | 66,57 | 67,82 | 3,11% | - |
04.11.2020 | 66,44 | 67,16 | 65,43 | 65,77 | -3,39% | - |
03.11.2020 | 67,72 | 69,13 | 0,00 | 68,08 | 4,89% | - |
02.11.2020 | 64,52 | 65,14 | 63,62 | 64,91 | 3,57% | - |
30.10.2020 | 64,17 | 64,28 | 0,00 | 62,67 | -6,69% | - |
29.10.2020 | 60,92 | 67,49 | 60,19 | 67,16 | 15,36% | - |
28.10.2020 | 58,85 | 59,58 | 57,87 | 58,22 | -4,96% | - |
27.10.2020 | 61,20 | 61,25 | 61,19 | 61,25 | 1,26% | - |
26.10.2020 | 61,28 | 61,40 | 59,90 | 60,49 | -4,32% | - |
23.10.2020 | 61,54 | 63,22 | 60,90 | 63,22 | 4,22% | - |
22.10.2020 | 60,04 | 61,29 | 59,71 | 60,66 | 1,77% | - |
21.10.2020 | 59,49 | 60,26 | 59,11 | 59,60 | -0,11% | - |
20.10.2020 | 60,70 | 61,19 | 59,55 | 59,67 | 0,44% | - |
19.10.2020 | 60,25 | 60,66 | 58,50 | 59,41 | 1,99% | - |
16.10.2020 | 58,24 | 59,80 | 57,58 | 58,25 | -3,64% | - |
15.10.2020 | 58,16 | 60,68 | 57,86 | 60,45 | 4,88% | - |
14.10.2020 | 58,37 | 59,20 | 57,63 | 57,63 | -1,91% | - |
13.10.2020 | 58,81 | 59,47 | 57,60 | 58,75 | -1,67% | - |
12.10.2020 | 59,10 | 60,91 | 58,87 | 59,75 | 1,03% | - |
09.10.2020 | 60,48 | 60,72 | 58,67 | 59,14 | -0,37% | - |
08.10.2020 | 59,80 | 60,14 | 58,29 | 59,36 | 1,06% | - |
07.10.2020 | 60,76 | 60,91 | 58,15 | 58,74 | -0,27% | - |
06.10.2020 | 58,34 | 61,05 | 58,12 | 58,90 | 0,80% | - |
05.10.2020 | 58,32 | 58,57 | 58,32 | 58,43 | 1,44% | - |