Echtzeit-Aktienkurs Weingarten Realty Investors
Bid:
Ask:
Aktienkurse zur Weingarten Realty Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 25,37 | 25,43 | 25,33 | 25,36 | -2,46% | - |
| 25.02.2021 | 26,83 | 26,87 | 25,81 | 26,00 | -3,26% | - |
| 24.02.2021 | 26,30 | 27,18 | 26,26 | 26,88 | 1,93% | - |
| 23.02.2021 | 25,87 | 26,48 | 25,82 | 26,37 | 1,09% | - |
| 22.02.2021 | 25,32 | 26,15 | 25,32 | 26,08 | 3,64% | - |
| 19.02.2021 | 25,47 | 25,51 | 24,91 | 25,17 | 0,78% | - |
| 18.02.2021 | 24,93 | 25,10 | 24,79 | 24,97 | -0,36% | - |
| 17.02.2021 | 24,80 | 25,38 | 24,69 | 25,06 | 0,48% | - |
| 16.02.2021 | 25,27 | 25,27 | 24,72 | 24,94 | -1,87% | - |
| 12.02.2021 | 25,37 | 25,49 | 25,09 | 25,42 | 2,38% | - |
| 11.02.2021 | 25,06 | 25,08 | 24,47 | 24,83 | 1,89% | - |
| 10.02.2021 | 24,73 | 24,85 | 24,07 | 24,37 | 0,83% | - |
| 09.02.2021 | 23,80 | 24,24 | 23,68 | 24,17 | 2,61% | - |
| 08.02.2021 | 23,42 | 23,87 | 23,27 | 23,55 | 1,31% | - |
| 05.02.2021 | 23,38 | 23,56 | 23,20 | 23,25 | -0,15% | - |
| 04.02.2021 | 23,24 | 23,62 | 23,15 | 23,28 | 0,82% | - |
| 03.02.2021 | 22,71 | 23,17 | 22,67 | 23,09 | 1,21% | - |
| 02.02.2021 | 22,64 | 23,00 | 22,55 | 22,82 | 0,57% | - |
| 01.02.2021 | 22,69 | 22,69 | 22,66 | 22,69 | 0,38% | - |
| 29.01.2021 | 22,61 | 22,61 | 22,60 | 22,60 | -2,90% | - |
| 28.01.2021 | 23,69 | 23,81 | 23,19 | 23,28 | 2,08% | - |
| 27.01.2021 | 23,13 | 23,21 | 22,63 | 22,80 | -1,00% | - |
| 26.01.2021 | 23,24 | 23,30 | 22,76 | 23,03 | 0,61% | - |
| 25.01.2021 | 23,70 | 23,80 | 22,88 | 22,89 | -0,26% | - |
| 22.01.2021 | 22,34 | 23,10 | 22,34 | 22,95 | 1,86% | - |
| 21.01.2021 | 22,54 | 22,56 | 22,53 | 22,53 | -1,21% | - |
| 20.01.2021 | 22,99 | 23,38 | 22,77 | 22,81 | 1,54% | - |
| 19.01.2021 | 22,36 | 22,72 | 22,36 | 22,46 | -0,35% | - |
| 15.01.2021 | 22,34 | 22,82 | 22,20 | 22,54 | -1,01% | - |
| 14.01.2021 | 22,37 | 23,07 | 22,24 | 22,77 | 3,24% | - |
| 13.01.2021 | 22,18 | 22,23 | 21,83 | 22,06 | 0,85% | - |
| 12.01.2021 | 21,56 | 21,97 | 21,35 | 21,87 | 3,14% | - |
| 11.01.2021 | 21,67 | 21,67 | 21,19 | 21,21 | -2,62% | - |
| 08.01.2021 | 21,71 | 21,99 | 21,51 | 21,78 | 0,37% | - |
| 07.01.2021 | 21,92 | 21,96 | 21,54 | 21,70 | -1,23% | - |
| 06.01.2021 | 21,55 | 22,17 | 21,50 | 21,97 | 4,84% | - |
| 05.01.2021 | 20,89 | 21,21 | 20,79 | 20,95 | 0,92% | - |
| 04.01.2021 | 21,12 | 21,14 | 20,67 | 20,76 | -4,44% | - |
| 31.12.2020 | 21,28 | 21,80 | 21,25 | 21,73 | 1,12% | - |
| 30.12.2020 | 21,63 | 21,66 | 21,29 | 21,49 | 0,87% | - |
| 29.12.2020 | 21,53 | 21,55 | 21,08 | 21,30 | -1,68% | - |
| 28.12.2020 | 21,66 | 21,68 | 21,62 | 21,67 | 4,28% | - |
| 24.12.2020 | 21,08 | 21,70 | 20,21 | 20,78 | -2,42% | - |
| 23.12.2020 | 21,54 | 21,63 | 21,19 | 21,29 | 0,07% | - |
| 22.12.2020 | 21,32 | 21,37 | 21,14 | 21,28 | 0,12% | - |
| 21.12.2020 | 21,04 | 21,36 | 20,97 | 21,25 | -2,46% | - |
| 18.12.2020 | 22,26 | 22,30 | 21,56 | 21,79 | -3,54% | - |
| 17.12.2020 | 22,49 | 22,69 | 22,43 | 22,59 | -0,04% | - |
| 16.12.2020 | 22,47 | 22,63 | 22,19 | 22,60 | -1,95% | - |
| 15.12.2020 | 22,39 | 23,11 | 22,31 | 23,05 | 3,81% | - |
| 14.12.2020 | 22,80 | 22,80 | 22,17 | 22,20 | -0,65% | - |
| 11.12.2020 | 22,32 | 22,43 | 22,08 | 22,35 | -0,76% | - |
| 10.12.2020 | 22,49 | 22,67 | 22,22 | 22,52 | 0,90% | - |
| 09.12.2020 | 22,32 | 22,32 | 22,32 | 22,32 | 2,08% | - |
| 08.12.2020 | 21,94 | 21,94 | 21,86 | 21,86 | -1,11% | - |
| 07.12.2020 | 22,09 | 22,38 | 21,97 | 22,11 | 0,16% | - |
| 04.12.2020 | 22,62 | 22,63 | 20,37 | 22,07 | -0,16% | - |
| 03.12.2020 | 21,84 | 22,34 | 21,76 | 22,11 | 1,66% | - |
| 02.12.2020 | 21,83 | 23,38 | 19,60 | 21,75 | 0,62% | - |
| 01.12.2020 | 21,33 | 21,61 | 20,49 | 21,61 | 3,42% | - |
| 30.11.2020 | 21,54 | 21,58 | 20,90 | 20,90 | -5,43% | - |
| 27.11.2020 | 22,13 | 22,35 | 21,97 | 22,10 | -1,95% | - |
| 25.11.2020 | 22,66 | 22,75 | 22,18 | 22,54 | -2,06% | - |
| 24.11.2020 | 23,39 | 23,47 | 22,70 | 23,01 | 2,45% | - |
| 23.11.2020 | 22,39 | 22,93 | 22,36 | 22,46 | 2,56% | - |
| 20.11.2020 | 21,80 | 21,96 | 21,62 | 21,90 | 2,84% | - |
| 19.11.2020 | 21,21 | 21,82 | 21,20 | 21,30 | -0,14% | - |
| 18.11.2020 | 22,25 | 22,45 | 21,31 | 21,33 | -5,45% | - |
| 17.11.2020 | 22,31 | 22,56 | 21,98 | 22,56 | 0,74% | - |
| 16.11.2020 | 22,24 | 22,56 | 22,02 | 22,39 | 6,95% | - |
| 13.11.2020 | 20,85 | 21,11 | 20,56 | 20,94 | 4,57% | - |
| 12.11.2020 | 20,16 | 20,46 | 19,75 | 20,02 | -0,62% | - |
| 11.11.2020 | 19,88 | 20,69 | 19,83 | 20,15 | -1,92% | - |
| 10.11.2020 | 20,09 | 20,80 | 0,00 | 20,54 | 5,52% | - |
| 09.11.2020 | 0,00 | 20,11 | 0,00 | 19,47 | 22,38% | - |
| 06.11.2020 | 18,11 | 18,11 | 15,89 | 15,91 | -4,19% | - |
| 05.11.2020 | 16,70 | 17,13 | 0,00 | 16,60 | 0,36% | - |
| 04.11.2020 | 16,65 | 16,91 | 16,54 | 16,54 | -2,68% | - |
| 03.11.2020 | 16,77 | 17,17 | 16,43 | 17,00 | 6,85% | - |
| 02.11.2020 | 15,83 | 16,01 | 0,00 | 15,91 | 0,70% | - |
| 30.10.2020 | 15,81 | 15,88 | 15,53 | 15,80 | -1,03% | - |
| 29.10.2020 | 15,50 | 16,30 | 15,43 | 15,96 | 3,17% | - |
| 28.10.2020 | 15,70 | 15,73 | 15,23 | 15,47 | -4,86% | - |
| 27.10.2020 | 16,36 | 16,37 | 16,26 | 16,26 | -2,20% | - |
| 26.10.2020 | 16,62 | 16,67 | 16,36 | 16,63 | -1,80% | - |
| 23.10.2020 | 17,14 | 17,15 | 16,65 | 16,93 | 1,41% | - |
| 22.10.2020 | 16,12 | 16,86 | 16,07 | 16,70 | 4,21% | - |
| 21.10.2020 | 15,79 | 16,08 | 15,76 | 16,02 | 0,53% | - |
| 20.10.2020 | 16,06 | 16,13 | 15,85 | 15,94 | 0,98% | - |
| 19.10.2020 | 15,81 | 16,05 | 15,72 | 15,78 | -1,62% | - |
| 16.10.2020 | 15,90 | 16,24 | 15,76 | 16,04 | -3,58% | - |
| 15.10.2020 | 16,16 | 16,64 | 16,15 | 16,64 | 1,03% | - |
| 14.10.2020 | 16,53 | 16,59 | 16,09 | 16,47 | -0,06% | - |
| 13.10.2020 | 16,96 | 17,04 | 16,39 | 16,48 | -4,30% | - |
| 12.10.2020 | 17,19 | 17,41 | 0,00 | 17,22 | -0,58% | - |
| 09.10.2020 | 17,67 | 17,73 | 17,28 | 17,32 | -3,13% | - |
| 08.10.2020 | 17,66 | 17,89 | 17,49 | 17,88 | 1,91% | - |
| 07.10.2020 | 18,04 | 18,14 | 17,51 | 17,54 | -3,47% | - |
| 06.10.2020 | 18,09 | 18,63 | 18,00 | 18,17 | 0,17% | - |
| 05.10.2020 | 18,15 | 18,15 | 18,14 | 18,14 | 1,14% | - |