Weingarten Realty Investors
[WKN: 985259 | ISIN: US9487411038]
Aktienkurse
Echtzeit-Aktienkurs Weingarten Realty Investors
Bid: Ask:

Aktienkurse zur Weingarten Realty Investors Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
03.08.2021 32,18 32,46 31,40 31,44 -2,06% 26.456.004,00
02.08.2021 32,48 33,13 32,10 32,10 -0,28% 1.046.081,00
30.07.2021 32,08 32,73 31,99 32,19 0,50% 851.472,00
29.07.2021 31,48 32,98 31,48 32,03 2,10% 1.085.763,00
28.07.2021 31,59 31,72 31,06 31,37 0,16% 1.227.838,00
27.07.2021 31,54 31,71 31,08 31,32 -2,43% 1.358.612,00
26.07.2021 32,06 32,55 31,85 32,10 0,19% 1.480.511,00
23.07.2021 31,95 32,30 31,62 32,04 0,95% 609.879,00
22.07.2021 32,48 32,51 31,57 31,74 -2,79% 963.874,00
21.07.2021 32,48 33,06 32,42 32,65 1,84% 1.093.139,00
20.07.2021 30,43 32,33 30,31 32,06 5,74% 1.441.425,00
19.07.2021 31,79 31,86 30,26 30,32 -6,62% 1.680.958,00
16.07.2021 32,71 33,05 32,39 32,47 -0,34% 1.080.774,00
15.07.2021 32,56 32,91 32,48 32,58 -0,82% 579.210,00
14.07.2021 32,21 32,91 32,21 32,85 1,83% 561.108,00
13.07.2021 32,75 32,87 32,19 32,26 -1,98% 487.747,00
12.07.2021 32,31 32,97 32,20 32,91 1,11% 585.037,00
09.07.2021 31,87 32,63 31,84 32,55 3,17% 682.437,00
08.07.2021 31,52 31,98 31,24 31,55 -1,13% 900.995,00
07.07.2021 31,64 32,19 31,37 31,91 0,25% 698.364,00
06.07.2021 32,02 32,13 31,35 31,83 -1,03% 1.294.759,00
02.07.2021 32,47 32,66 32,06 32,16 -0,71% 548.094,00
01.07.2021 32,20 32,68 32,01 32,39 1,00% 996.557,00
30.06.2021 31,78 32,32 31,68 32,07 0,22% 883.103,00
29.06.2021 32,07 32,54 31,90 32,00 0,06% 630.840,00
28.06.2021 32,45 32,45 31,75 31,98 -1,24% 1.267.530,00
25.06.2021 31,81 32,47 31,68 32,38 1,92% 1.082.730,00
24.06.2021 31,92 31,92 31,45 31,77 0,00% 936.350,00
23.06.2021 31,50 31,99 31,50 31,77 0,79% 1.494.796,00
22.06.2021 32,05 32,14 31,42 31,52 -1,96% 2.518.169,00
21.06.2021 31,58 32,40 31,39 32,15 2,68% 2.041.091,00
18.06.2021 31,68 31,84 31,27 31,31 -2,19% 1.353.038,00
17.06.2021 32,59 32,74 31,52 32,01 -1,93% 580.860,00
16.06.2021 32,65 33,03 32,50 32,64 -0,18% 690.934,00
15.06.2021 33,16 33,34 32,65 32,70 -1,62% 1.119.912,00
14.06.2021 33,89 34,06 33,07 33,24 -1,69% 630.907,00
11.06.2021 33,69 33,87 33,35 33,81 0,45% 585.739,00
10.06.2021 33,98 34,07 33,43 33,66 -0,77% 822.779,00
09.06.2021 34,00 34,14 33,76 33,92 -0,59% 477.321,00
08.06.2021 33,89 34,24 33,89 34,12 0,95% 518.992,00
07.06.2021 33,33 33,92 33,33 33,80 1,32% 353.078,00
04.06.2021 34,03 34,07 33,31 33,36 -1,82% 368.933,00
03.06.2021 34,09 34,10 33,76 33,98 -0,21% 505.527,00
02.06.2021 33,50 34,24 33,27 34,05 1,85% 976.704,00
01.06.2021 32,84 33,48 32,80 33,43 2,01% 672.936,00
28.05.2021 32,39 32,82 32,14 32,77 1,68% 521.863,00
27.05.2021 32,31 32,63 32,23 32,23 0,59% 860.377,00
26.05.2021 31,74 32,18 31,61 32,04 1,20% 687.131,00
25.05.2021 31,85 32,27 31,64 31,66 -0,47% 524.059,00
24.05.2021 31,76 31,97 31,42 31,81 1,14% 436.236,00
21.05.2021 31,44 31,63 31,27 31,45 0,45% 461.457,00
20.05.2021 31,62 31,62 31,03 31,31 -0,98% 549.233,00
19.05.2021 31,64 31,64 30,93 31,62 -1,00% 1.168.363,00
18.05.2021 32,31 32,72 31,94 31,94 -1,24% 777.311,00
17.05.2021 32,58 32,69 32,32 32,34 -0,80% 1.201.333,00
14.05.2021 32,25 32,71 32,10 32,60 1,46% 611.783,00
13.05.2021 31,49 32,32 31,34 32,13 2,10% 867.209,00
12.05.2021 32,50 32,65 31,41 31,47 -2,90% 756.973,00
11.05.2021 32,40 32,59 32,06 32,41 -1,49% 719.507,00
10.05.2021 33,01 33,52 32,84 32,90 -0,21% 820.118,00
07.05.2021 32,09 32,99 31,94 32,97 2,30% 615.172,00
06.05.2021 31,79 32,23 31,51 32,23 1,48% 1.214.011,00
05.05.2021 32,35 32,13 31,57 31,76 -2,01% 1.395.640,00
04.05.2021 32,26 32,73 32,09 32,41 0,46% 801.877,00
03.05.2021 32,56 32,66 32,16 32,26 -0,25% 1.185.706,00
30.04.2021 32,42 32,52 31,87 32,34 -0,43% 2.100.310,00
29.04.2021 32,46 32,77 32,05 32,48 1,40% 1.921.610,00
28.04.2021 32,07 32,59 31,87 32,03 0,44% 1.439.888,00
27.04.2021 31,58 32,29 31,18 31,89 0,82% 1.706.561,00
26.04.2021 31,62 31,97 31,37 31,63 0,93% 1.242.185,00
23.04.2021 30,85 31,46 30,64 31,34 1,75% 1.485.784,00
22.04.2021 31,06 31,63 30,77 30,80 -0,77% 2.719.912,00
21.04.2021 30,51 31,13 30,16 31,04 1,74% 2.285.487,00
20.04.2021 30,50 30,99 30,12 30,51 -0,23% 2.959.574,00
19.04.2021 30,16 30,66 29,73 30,58 0,89% 3.593.709,00
16.04.2021 30,72 31,13 30,28 30,31 -1,49% 4.506.377,00
15.04.2021 29,34 30,85 29,27 30,77 12,55% 9.739.534,00
14.04.2021 27,65 27,87 27,34 27,34 -0,58% 786.119,00
13.04.2021 27,15 27,56 26,88 27,50 1,48% 884.616,00
12.04.2021 26,97 27,25 26,54 27,10 1,01% 942.234,00
09.04.2021 27,15 27,29 26,74 26,83 -0,78% 874.665,00
08.04.2021 27,07 27,26 26,90 27,04 -0,73% 952.203,00
07.04.2021 27,58 27,65 26,91 27,24 -0,91% 628.959,00
06.04.2021 27,00 27,67 26,94 27,49 1,89% 1.111.232,00
05.04.2021 27,57 27,58 26,66 26,98 -1,50% 632.793,00
01.04.2021 27,15 27,40 26,87 27,39 1,78% 826.071,00
31.03.2021 27,30 27,49 26,82 26,91 -1,43% 1.030.520,00
30.03.2021 26,96 27,57 26,71 27,30 1,56% 587.829,00
29.03.2021 27,51 27,59 26,73 26,88 -2,89% 829.225,00
26.03.2021 27,58 27,89 27,25 27,68 1,50% 1.044.558,00
25.03.2021 26,28 27,39 25,88 27,27 3,14% 1.250.529,00
24.03.2021 26,38 26,95 26,38 26,44 0,76% 1.330.105,00
23.03.2021 26,40 26,76 26,02 26,24 -1,46% 1.567.170,00
22.03.2021 26,89 26,90 26,24 26,63 -1,08% 844.268,00
19.03.2021 27,25 27,61 26,77 26,92 -1,43% 1.879.836,00
18.03.2021 27,61 27,81 27,07 27,31 -0,47% 870.229,00
17.03.2021 27,34 27,61 27,07 27,44 0,33% 1.094.917,00
16.03.2021 27,90 27,95 27,16 27,35 -1,80% 775.029,00
15.03.2021 27,61 27,93 27,01 27,85 1,42% 850.843,00
12.03.2021 27,10 27,52 26,99 27,46 1,48% 1.751.215,00