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 |