11,320$
0,89%
Echtzeit-Aktienkurs Whitestone REIT
Bid:
Ask:
Aktienkurse zur Whitestone REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 11,24 | 11,36 | 11,19 | 11,33 | 0,98% | 200.597,00 |
| 19.04.2024 | 10,96 | 11,24 | 10,96 | 11,22 | 2,56% | 221.741,00 |
| 18.04.2024 | 10,84 | 11,02 | 10,80 | 10,94 | 1,20% | 259.302,00 |
| 17.04.2024 | 10,87 | 10,94 | 10,79 | 10,81 | -0,46% | 196.382,00 |
| 16.04.2024 | 10,94 | 10,94 | 10,80 | 10,86 | -0,91% | 173.313,00 |
| 15.04.2024 | 11,00 | 11,07 | 10,77 | 10,96 | 0,00% | 259.635,00 |
| 12.04.2024 | 11,05 | 11,12 | 10,87 | 10,96 | -1,44% | 232.496,00 |
| 11.04.2024 | 11,19 | 11,24 | 11,06 | 11,12 | -0,18% | 350.353,00 |
| 10.04.2024 | 11,48 | 11,50 | 11,06 | 11,14 | -5,11% | 540.077,00 |
| 09.04.2024 | 11,78 | 11,84 | 11,62 | 11,74 | -0,17% | 336.691,00 |
| 08.04.2024 | 11,57 | 11,81 | 11,55 | 11,76 | 2,17% | 244.440,00 |
| 05.04.2024 | 11,61 | 11,68 | 11,51 | 11,51 | -1,20% | 187.431,00 |
| 04.04.2024 | 11,83 | 11,89 | 11,62 | 11,65 | -0,85% | 199.369,00 |
| 03.04.2024 | 11,79 | 11,81 | 11,65 | 11,75 | -0,25% | 272.436,00 |
| 02.04.2024 | 12,13 | 12,13 | 11,76 | 11,78 | -3,60% | 503.994,00 |
| 01.04.2024 | 12,56 | 12,56 | 12,18 | 12,22 | -2,63% | 322.395,00 |
| 28.03.2024 | 12,27 | 12,55 | 12,27 | 12,55 | 2,62% | 371.158,00 |
| 27.03.2024 | 12,10 | 12,27 | 11,97 | 12,23 | 1,92% | 420.222,00 |
| 26.03.2024 | 12,08 | 12,12 | 11,96 | 12,00 | -0,41% | 282.058,00 |
| 25.03.2024 | 12,13 | 12,23 | 11,99 | 12,05 | -0,50% | 233.412,00 |
| 22.03.2024 | 12,48 | 12,48 | 12,09 | 12,11 | -2,57% | 280.241,00 |
| 21.03.2024 | 12,45 | 12,56 | 12,40 | 12,43 | 0,32% | 348.390,00 |
| 20.03.2024 | 12,03 | 12,44 | 12,01 | 12,39 | 2,40% | 224.850,00 |
| 19.03.2024 | 11,91 | 12,11 | 11,91 | 12,10 | 1,51% | 179.995,00 |
| 18.03.2024 | 11,96 | 12,06 | 11,92 | 11,92 | -0,08% | 283.372,00 |
| 15.03.2024 | 12,03 | 12,15 | 11,82 | 11,93 | -1,32% | 591.970,00 |
| 14.03.2024 | 12,41 | 12,41 | 12,02 | 12,09 | -2,26% | 299.088,00 |
| 13.03.2024 | 12,19 | 12,39 | 12,15 | 12,37 | 0,98% | 345.509,00 |
| 12.03.2024 | 12,05 | 12,29 | 11,97 | 12,25 | 1,24% | 303.342,00 |
| 11.03.2024 | 12,11 | 12,18 | 12,02 | 12,10 | -0,58% | 212.063,00 |
| 08.03.2024 | 12,22 | 12,39 | 11,99 | 12,17 | 1,00% | 287.144,00 |
| 07.03.2024 | 12,23 | 12,35 | 11,90 | 12,05 | -0,25% | 484.788,00 |
| 06.03.2024 | 12,20 | 12,31 | 12,00 | 12,08 | -0,98% | 342.971,00 |
| 05.03.2024 | 12,45 | 12,48 | 12,20 | 12,20 | -0,89% | 341.471,00 |
| 04.03.2024 | 12,19 | 12,47 | 12,19 | 12,31 | 0,74% | 244.509,00 |
| 01.03.2024 | 12,26 | 12,28 | 12,16 | 12,22 | -0,81% | 286.563,00 |
| 29.02.2024 | 12,35 | 12,38 | 12,21 | 12,32 | 0,90% | 251.783,00 |
| 28.02.2024 | 12,16 | 12,32 | 12,16 | 12,21 | -0,49% | 199.605,00 |
| 27.02.2024 | 12,29 | 12,40 | 12,27 | 12,27 | 0,41% | 311.770,00 |
| 26.02.2024 | 12,23 | 12,28 | 12,16 | 12,22 | -0,65% | 266.335,00 |
| 23.02.2024 | 12,40 | 12,42 | 12,23 | 12,30 | -0,97% | 297.722,00 |
| 22.02.2024 | 12,36 | 12,46 | 12,30 | 12,42 | 0,08% | 274.369,00 |
| 21.02.2024 | 12,38 | 12,48 | 12,33 | 12,41 | 0,32% | 230.341,00 |
| 20.02.2024 | 12,32 | 12,40 | 12,20 | 12,37 | -0,72% | 302.947,00 |
| 16.02.2024 | 12,51 | 12,60 | 12,38 | 12,46 | -1,35% | 331.978,00 |
| 15.02.2024 | 12,56 | 12,71 | 12,49 | 12,63 | 1,61% | 305.886,00 |
| 14.02.2024 | 12,57 | 12,58 | 12,38 | 12,43 | -0,56% | 237.854,00 |
| 13.02.2024 | 12,45 | 12,61 | 12,20 | 12,50 | -2,04% | 320.167,00 |
| 12.02.2024 | 12,76 | 12,85 | 12,68 | 12,76 | 0,47% | 298.538,00 |
| 09.02.2024 | 12,59 | 12,72 | 12,45 | 12,70 | 0,40% | 334.416,00 |
| 08.02.2024 | 12,70 | 12,78 | 12,53 | 12,65 | -0,39% | 436.359,00 |
| 07.02.2024 | 12,87 | 12,87 | 12,69 | 12,70 | -1,09% | 422.057,00 |
| 06.02.2024 | 12,88 | 12,93 | 12,81 | 12,84 | -1,00% | 296.725,00 |
| 05.02.2024 | 13,00 | 13,12 | 12,82 | 12,97 | -0,23% | 499.460,00 |
| 02.02.2024 | 13,00 | 13,07 | 12,92 | 13,00 | -0,61% | 824.543,00 |
| 01.02.2024 | 12,97 | 13,10 | 12,82 | 13,08 | 1,24% | 574.512,00 |
| 31.01.2024 | 13,00 | 13,09 | 12,83 | 12,92 | -0,62% | 800.908,00 |
| 30.01.2024 | 12,88 | 13,02 | 12,81 | 13,00 | 1,96% | 337.756,00 |
| 29.01.2024 | 12,80 | 12,80 | 12,66 | 12,75 | -0,31% | 164.125,00 |
| 26.01.2024 | 12,84 | 12,88 | 12,73 | 12,79 | 0,24% | 185.252,00 |
| 25.01.2024 | 12,76 | 12,81 | 12,64 | 12,76 | 1,67% | 184.287,00 |
| 24.01.2024 | 12,79 | 12,84 | 12,51 | 12,55 | -1,03% | 232.504,00 |
| 23.01.2024 | 12,79 | 12,84 | 12,61 | 12,68 | -0,47% | 205.014,00 |
| 22.01.2024 | 12,77 | 12,88 | 12,67 | 12,74 | 0,39% | 285.243,00 |
| 19.01.2024 | 12,60 | 12,73 | 12,44 | 12,69 | 1,36% | 370.181,00 |
| 18.01.2024 | 12,37 | 12,54 | 12,26 | 12,52 | 1,46% | 354.741,00 |
| 17.01.2024 | 12,10 | 12,36 | 12,10 | 12,34 | 0,33% | 371.961,00 |
| 16.01.2024 | 12,32 | 12,35 | 12,12 | 12,30 | 1,91% | 617.672,00 |
| 12.01.2024 | 12,14 | 12,22 | 11,95 | 12,07 | 0,67% | 253.989,00 |
| 11.01.2024 | 11,63 | 12,00 | 11,57 | 11,99 | 3,54% | 1.581.050,00 |
| 10.01.2024 | 11,65 | 11,72 | 11,56 | 11,58 | -0,69% | 308.562,00 |
| 09.01.2024 | 11,73 | 11,76 | 11,65 | 11,66 | -1,93% | 162.514,00 |
| 08.01.2024 | 11,69 | 11,90 | 11,67 | 11,89 | 1,89% | 144.656,00 |
| 05.01.2024 | 11,70 | 11,88 | 11,62 | 11,67 | -1,27% | 195.287,00 |
| 04.01.2024 | 11,99 | 12,01 | 11,82 | 11,82 | -1,09% | 194.050,00 |
| 03.01.2024 | 12,05 | 12,05 | 11,91 | 11,95 | -1,89% | 246.172,00 |
| 02.01.2024 | 12,26 | 12,36 | 12,14 | 12,18 | -0,90% | 291.841,00 |
| 29.12.2023 | 12,50 | 12,50 | 12,29 | 12,29 | -1,44% | 294.974,00 |
| 28.12.2023 | 12,34 | 12,48 | 12,29 | 12,47 | 0,48% | 198.666,00 |
| 27.12.2023 | 12,35 | 12,44 | 12,26 | 12,41 | 0,32% | 255.763,00 |
| 26.12.2023 | 12,25 | 12,39 | 12,22 | 12,37 | 1,06% | 194.843,00 |
| 22.12.2023 | 12,36 | 12,42 | 12,24 | 12,24 | -0,16% | 265.450,00 |
| 21.12.2023 | 12,32 | 12,36 | 12,13 | 12,26 | 0,49% | 298.464,00 |
| 20.12.2023 | 12,47 | 12,63 | 12,20 | 12,20 | -1,93% | 602.850,00 |
| 19.12.2023 | 12,33 | 12,46 | 12,27 | 12,44 | 1,63% | 607.569,00 |
| 18.12.2023 | 12,33 | 12,33 | 12,13 | 12,24 | -0,73% | 550.775,00 |
| 15.12.2023 | 12,34 | 12,35 | 12,22 | 12,33 | -0,24% | 1.251.343,00 |
| 14.12.2023 | 12,27 | 12,37 | 12,16 | 12,36 | 2,23% | 474.609,00 |
| 13.12.2023 | 11,64 | 12,14 | 11,56 | 12,09 | 3,87% | 448.371,00 |
| 12.12.2023 | 11,65 | 11,78 | 11,55 | 11,64 | 0,09% | 347.138,00 |
| 11.12.2023 | 11,56 | 11,69 | 11,48 | 11,63 | 0,78% | 311.057,00 |
| 08.12.2023 | 11,38 | 11,54 | 11,34 | 11,54 | 0,96% | 272.333,00 |
| 07.12.2023 | 11,26 | 11,48 | 11,23 | 11,43 | 1,42% | 274.883,00 |
| 06.12.2023 | 11,34 | 11,47 | 11,25 | 11,27 | -0,44% | 328.176,00 |
| 05.12.2023 | 11,33 | 11,38 | 11,28 | 11,32 | -0,61% | 311.178,00 |
| 04.12.2023 | 11,11 | 11,40 | 11,11 | 11,39 | 1,79% | 326.104,00 |
| 01.12.2023 | 10,84 | 11,21 | 10,82 | 11,19 | 2,10% | 459.808,00 |
| 30.11.2023 | 10,97 | 11,15 | 10,91 | 10,96 | 0,55% | 3.286.386,00 |
| 29.11.2023 | 11,13 | 11,20 | 10,89 | 10,90 | -1,00% | 320.292,00 |
| 28.11.2023 | 11,08 | 11,12 | 10,98 | 11,01 | -0,45% | 292.164,00 |