95,340$
1,18%
Echtzeit-Aktienkurs Walker & Dunlop
Bid:
Ask:
Aktienkurse zur Walker & Dunlop Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 97,06 | 97,16 | 95,11 | 95,23 | 1,06% | 283.147,00 |
| 02.05.2024 | 94,26 | 97,00 | 93,00 | 94,23 | 1,58% | 266.083,00 |
| 01.05.2024 | 91,75 | 95,26 | 91,64 | 92,76 | 1,23% | 219.120,00 |
| 30.04.2024 | 92,80 | 93,83 | 91,58 | 91,63 | -2,46% | 157.283,00 |
| 29.04.2024 | 93,67 | 94,60 | 93,48 | 93,94 | 0,78% | 99.406,00 |
| 26.04.2024 | 92,37 | 94,39 | 92,37 | 93,21 | 1,18% | 83.698,00 |
| 25.04.2024 | 92,39 | 92,59 | 91,32 | 92,12 | -2,04% | 143.642,00 |
| 24.04.2024 | 93,14 | 94,08 | 92,62 | 94,04 | 0,10% | 117.507,00 |
| 23.04.2024 | 92,63 | 95,92 | 92,33 | 93,95 | 1,77% | 171.887,00 |
| 22.04.2024 | 91,90 | 93,75 | 91,11 | 92,32 | 1,18% | 191.146,00 |
| 19.04.2024 | 89,50 | 92,41 | 89,38 | 91,24 | 1,40% | 221.133,00 |
| 18.04.2024 | 91,27 | 92,71 | 89,52 | 89,98 | -1,02% | 226.487,00 |
| 17.04.2024 | 91,84 | 92,50 | 90,90 | 90,91 | -0,09% | 242.190,00 |
| 16.04.2024 | 89,00 | 91,71 | 88,20 | 90,99 | 1,22% | 375.195,00 |
| 15.04.2024 | 91,38 | 91,50 | 88,46 | 89,89 | -1,14% | 306.499,00 |
| 12.04.2024 | 90,79 | 92,26 | 90,23 | 90,93 | -1,36% | 169.720,00 |
| 11.04.2024 | 90,61 | 92,25 | 87,20 | 92,18 | -0,50% | 455.143,00 |
| 10.04.2024 | 93,45 | 93,94 | 91,46 | 92,64 | -4,28% | 281.992,00 |
| 09.04.2024 | 97,75 | 98,10 | 96,42 | 96,78 | -0,33% | 146.461,00 |
| 08.04.2024 | 96,84 | 97,44 | 96,51 | 97,10 | 1,00% | 143.179,00 |
| 05.04.2024 | 95,14 | 97,66 | 95,14 | 96,14 | 0,47% | 247.150,00 |
| 04.04.2024 | 96,74 | 98,00 | 95,65 | 95,69 | 0,80% | 335.935,00 |
| 03.04.2024 | 94,58 | 96,00 | 94,47 | 94,93 | -0,54% | 197.086,00 |
| 02.04.2024 | 97,50 | 98,25 | 93,78 | 95,45 | -3,27% | 307.347,00 |
| 01.04.2024 | 101,20 | 101,20 | 98,45 | 98,68 | -2,36% | 303.850,00 |
| 28.03.2024 | 101,03 | 101,20 | 99,40 | 101,06 | 0,26% | 228.295,00 |
| 27.03.2024 | 96,57 | 100,88 | 95,35 | 100,80 | 5,88% | 246.679,00 |
| 26.03.2024 | 95,68 | 95,68 | 94,29 | 95,20 | 0,83% | 119.095,00 |
| 25.03.2024 | 93,25 | 94,86 | 92,65 | 94,42 | 1,31% | 174.072,00 |
| 22.03.2024 | 96,07 | 96,25 | 92,81 | 93,20 | -3,12% | 104.096,00 |
| 21.03.2024 | 94,22 | 97,27 | 94,22 | 96,20 | 3,46% | 270.025,00 |
| 20.03.2024 | 89,64 | 94,20 | 88,75 | 92,98 | 3,23% | 249.161,00 |
| 19.03.2024 | 88,34 | 90,17 | 88,34 | 90,07 | 1,16% | 160.218,00 |
| 18.03.2024 | 89,76 | 90,56 | 88,91 | 89,04 | -0,55% | 193.631,00 |
| 15.03.2024 | 89,11 | 90,86 | 88,85 | 89,53 | -0,53% | 874.681,00 |
| 14.03.2024 | 91,87 | 92,95 | 88,96 | 90,01 | -2,40% | 329.138,00 |
| 13.03.2024 | 92,54 | 94,63 | 92,18 | 92,22 | -0,76% | 216.318,00 |
| 12.03.2024 | 91,73 | 93,25 | 90,67 | 92,93 | 0,85% | 486.141,00 |
| 11.03.2024 | 91,80 | 93,25 | 91,80 | 92,15 | -0,59% | 276.362,00 |
| 08.03.2024 | 95,21 | 95,84 | 92,47 | 92,70 | -1,27% | 135.010,00 |
| 07.03.2024 | 94,07 | 95,20 | 93,46 | 93,89 | 0,91% | 156.417,00 |
| 06.03.2024 | 94,04 | 94,11 | 92,14 | 93,04 | -0,56% | 157.456,00 |
| 05.03.2024 | 91,56 | 94,46 | 91,53 | 93,56 | 0,91% | 230.204,00 |
| 04.03.2024 | 94,18 | 94,33 | 91,76 | 92,72 | -1,80% | 184.591,00 |
| 01.03.2024 | 95,45 | 95,45 | 93,78 | 94,42 | -1,01% | 254.881,00 |
| 29.02.2024 | 95,28 | 96,30 | 94,32 | 95,38 | 0,41% | 180.764,00 |
| 28.02.2024 | 95,34 | 96,02 | 94,51 | 94,99 | -1,86% | 205.320,00 |
| 27.02.2024 | 96,23 | 98,21 | 94,66 | 96,79 | 1,93% | 235.410,00 |
| 26.02.2024 | 96,16 | 97,32 | 94,48 | 94,96 | -1,99% | 178.280,00 |
| 23.02.2024 | 97,56 | 98,47 | 96,21 | 96,89 | -0,69% | 229.755,00 |
| 22.02.2024 | 93,98 | 98,36 | 93,62 | 97,56 | 3,84% | 249.486,00 |
| 21.02.2024 | 94,10 | 94,75 | 92,91 | 93,95 | -0,45% | 167.265,00 |
| 20.02.2024 | 94,90 | 95,82 | 93,69 | 94,37 | -2,54% | 195.204,00 |
| 16.02.2024 | 97,61 | 98,42 | 95,76 | 96,83 | -2,05% | 244.777,00 |
| 15.02.2024 | 100,00 | 104,94 | 94,67 | 98,86 | 5,04% | 488.359,00 |
| 14.02.2024 | 94,54 | 94,79 | 93,10 | 94,12 | 1,36% | 165.514,00 |
| 13.02.2024 | 91,07 | 93,23 | 90,82 | 92,86 | -3,00% | 286.823,00 |
| 12.02.2024 | 94,60 | 96,82 | 94,50 | 95,73 | 1,86% | 140.944,00 |
| 09.02.2024 | 95,46 | 95,46 | 93,01 | 93,98 | -1,02% | 187.171,00 |
| 08.02.2024 | 92,23 | 95,00 | 91,98 | 94,95 | 2,93% | 118.498,00 |
| 07.02.2024 | 92,33 | 93,23 | 90,44 | 92,25 | -0,32% | 127.311,00 |
| 06.02.2024 | 92,31 | 93,51 | 92,15 | 92,55 | 0,17% | 147.622,00 |
| 05.02.2024 | 92,95 | 93,48 | 91,41 | 92,39 | -2,49% | 242.674,00 |
| 02.02.2024 | 94,83 | 95,69 | 93,18 | 94,75 | -1,40% | 186.697,00 |
| 01.02.2024 | 97,00 | 97,50 | 93,93 | 96,10 | -0,51% | 233.040,00 |
| 31.01.2024 | 98,51 | 99,45 | 96,47 | 96,59 | -3,17% | 186.170,00 |
| 30.01.2024 | 100,36 | 101,59 | 99,51 | 99,75 | -1,84% | 140.095,00 |
| 29.01.2024 | 100,00 | 101,91 | 99,26 | 101,62 | 1,48% | 234.359,00 |
| 26.01.2024 | 100,41 | 101,31 | 99,73 | 100,14 | 0,17% | 185.206,00 |
| 25.01.2024 | 99,61 | 100,51 | 98,40 | 99,97 | 2,04% | 201.659,00 |
| 24.01.2024 | 101,20 | 101,20 | 97,83 | 97,97 | -1,16% | 101.756,00 |
| 23.01.2024 | 102,50 | 102,81 | 98,91 | 99,12 | -1,77% | 131.951,00 |
| 22.01.2024 | 100,49 | 101,78 | 100,10 | 100,91 | 1,92% | 259.895,00 |
| 19.01.2024 | 97,16 | 99,17 | 96,00 | 99,01 | 2,36% | 180.141,00 |
| 18.01.2024 | 97,10 | 97,10 | 94,77 | 96,73 | 0,54% | 162.655,00 |
| 17.01.2024 | 95,00 | 96,41 | 93,92 | 96,21 | -0,98% | 189.171,00 |
| 16.01.2024 | 96,59 | 97,21 | 94,67 | 97,16 | -0,98% | 148.094,00 |
| 12.01.2024 | 99,16 | 99,80 | 97,20 | 98,12 | 0,66% | 137.561,00 |
| 11.01.2024 | 97,73 | 98,64 | 96,17 | 97,48 | -1,12% | 167.843,00 |
| 10.01.2024 | 96,59 | 98,71 | 96,23 | 98,58 | 1,46% | 187.198,00 |
| 09.01.2024 | 98,32 | 99,16 | 96,86 | 97,16 | -3,23% | 215.486,00 |
| 08.01.2024 | 99,60 | 101,39 | 99,28 | 100,40 | 1,14% | 245.521,00 |
| 05.01.2024 | 99,59 | 101,42 | 98,56 | 99,27 | -1,13% | 208.683,00 |
| 04.01.2024 | 102,55 | 103,02 | 100,04 | 100,40 | -2,10% | 437.611,00 |
| 03.01.2024 | 106,41 | 106,41 | 101,45 | 102,55 | -5,44% | 409.690,00 |
| 02.01.2024 | 110,24 | 112,32 | 107,52 | 108,45 | -2,31% | 386.039,00 |
| 29.12.2023 | 112,77 | 113,57 | 111,01 | 111,01 | -1,87% | 278.339,00 |
| 28.12.2023 | 112,21 | 113,67 | 111,94 | 113,13 | -0,02% | 212.627,00 |
| 27.12.2023 | 110,79 | 113,19 | 110,64 | 113,15 | 2,55% | 232.920,00 |
| 26.12.2023 | 107,68 | 110,64 | 107,68 | 110,34 | 2,38% | 215.962,00 |
| 22.12.2023 | 107,57 | 108,67 | 106,65 | 107,77 | 1,29% | 191.796,00 |
| 21.12.2023 | 105,30 | 106,48 | 104,50 | 106,40 | 2,42% | 208.410,00 |
| 20.12.2023 | 104,74 | 107,69 | 103,80 | 103,89 | -0,75% | 173.569,00 |
| 19.12.2023 | 105,00 | 106,38 | 104,53 | 104,67 | 0,85% | 177.527,00 |
| 18.12.2023 | 104,47 | 104,47 | 102,99 | 103,79 | -0,98% | 174.017,00 |
| 15.12.2023 | 105,96 | 106,10 | 103,27 | 104,82 | -1,03% | 748.612,00 |
| 14.12.2023 | 103,81 | 108,80 | 102,20 | 105,91 | 4,59% | 483.156,00 |
| 13.12.2023 | 94,85 | 102,45 | 94,77 | 101,26 | 4,74% | 369.180,00 |
| 12.12.2023 | 95,77 | 97,87 | 95,58 | 96,68 | 0,88% | 262.685,00 |
| 11.12.2023 | 94,00 | 95,98 | 93,79 | 95,84 | 2,58% | 203.741,00 |