Wheeler Real Estate Investment Trust, Inc. WHLR
NASDAQ · Vereinigte Staaten · Finanzen
$2,67-0,19 (-6,49 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $2,66 | -6,49 % | $2,98 | $3,08 | $2,65 | 275,99K |
| 2026-10-01 | $2,85 | -12,31 % | $3,17 | $3,17 | $2,85 | 146,50K |
| 2026-09-30 | $3,25 | -2,69 % | $3,11 | $3,46 | $2,97 | 348,00K |
| 2026-09-29 | $3,34 | -18,34 % | $3,89 | $3,94 | $3,23 | 347,50K |
| 2026-09-28 | $4,09 | -21,35 % | $4,35 | $4,48 | $3,78 | 548,20K |
| 2026-09-25 | $5,20 | +39,04 % | $4,86 | $5,44 | $4,38 | 13,23M |
| 2026-09-24 | $3,74 | -31,25 % | $4,30 | $4,68 | $2,90 | 3,51M |
| 2026-09-23 | $5,44 | +190,91 % | $5,20 | $8,71 | $4,75 | 92,83M |
| 2026-09-22 | $1,87 | -9,66 % | $2,02 | $2,34 | $1,65 | 12,81M |
| 2026-09-21 | $2,07 | -14,18 % | $2,22 | $2,27 | $1,93 | 213,23K |
| 2026-09-18 | $2,41 | -28,91 % | $2,98 | $3,10 | $2,38 | 883,46K |
| 2026-09-17 | $3,39 | +785,90 % | $3,42 | $3,52 | $3,28 | 161,39K |
| 2026-09-16 | $0,38 | +9,12 % | $0,35 | $0,55 | $0,32 | 24,53M |
| 2026-09-15 | $0,35 | -4,10 % | $0,37 | $0,37 | $0,33 | 577,60K |
| 2026-09-14 | $0,37 | -89,63 % | $0,37 | $0,38 | $0,36 | 319,90K |
| 2026-09-11 | $3,53 | +5,09 % | $3,39 | $3,56 | $3,22 | 76,81K |
| 2026-09-10 | $3,36 | -2,36 % | $3,40 | $3,42 | $3,16 | 76,04K |
| 2026-09-09 | $3,44 | -1,29 % | $3,32 | $3,49 | $2,94 | 89,51K |
| 2026-09-08 | $3,48 | -7,42 % | $3,51 | $3,65 | $3,33 | 107,04K |
| 2026-09-04 | $3,76 | -18,36 % | $4,61 | $4,61 | $3,76 | 162,92K |
| 2026-09-03 | $4,61 | -2,48 % | $4,41 | $4,64 | $4,26 | 101,46K |
| 2026-09-02 | $4,72 | -9,33 % | $4,87 | $4,95 | $4,32 | 306,14K |
| 2026-09-01 | $5,21 | -14,85 % | $6,12 | $6,12 | $4,93 | 402,70K |
| 2026-08-31 | $6,12 | -36,45 % | $8,13 | $8,13 | $5,97 | 559,60K |
| 2026-08-28 | $9,63 | -4,46 % | $13,01 | $13,95 | $8,46 | 5,30M |
| 2026-08-27 | $10,08 | -29,82 % | $14,58 | $14,65 | $9,54 | 105,22K |
| 2026-08-26 | $14,36 | +8,72 % | $13,25 | $14,80 | $12,85 | 24,13K |
| 2026-08-25 | $13,21 | +0,55 % | $12,67 | $13,46 | $12,24 | 30,72K |
| 2026-08-24 | $13,14 | +2,24 % | $12,28 | $14,11 | $12,28 | 132,56K |
| 2026-08-21 | $12,85 | -1,38 % | $12,78 | $13,25 | $12,17 | 8,44K |
| 2026-08-20 | $13,03 | -2,69 % | $13,14 | $13,68 | $12,53 | 4,96K |
| 2026-08-19 | $13,39 | -0,80 % | $13,32 | $14,76 | $12,64 | 16,51K |
| 2026-08-18 | $13,50 | +0,27 % | $12,35 | $14,04 | $12,17 | 14,57K |
| 2026-08-17 | $13,46 | +2,47 % | $13,61 | $14,33 | $12,35 | 287,69K |
| 2026-08-14 | $13,14 | -11,41 % | $14,69 | $15,12 | $12,60 | 18,55K |
| 2026-08-13 | $14,83 | -1,90 % | $15,12 | $15,12 | $14,44 | 5,25K |
| 2026-08-12 | $15,12 | -8,30 % | $16,49 | $16,92 | $15,12 | 21,61K |
| 2026-08-11 | $16,49 | +9,05 % | $15,30 | $16,60 | $14,94 | 7,64K |
| 2026-08-10 | $15,12 | -5,41 % | $16,20 | $16,20 | $15,01 | 11,70K |
| 2026-08-07 | $15,98 | -9,57 % | $16,96 | $17,64 | $15,52 | 7,74K |
| 2026-08-06 | $17,68 | -5,03 % | $18,00 | $18,40 | $16,38 | 25,06K |
| 2026-08-05 | $18,61 | -2,45 % | $18,72 | $19,08 | $17,28 | 16,68K |
| 2026-08-04 | $19,08 | +2,12 % | $18,54 | $19,15 | $13,32 | 34,55K |
| 2026-08-03 | $18,68 | -12,18 % | $21,56 | $21,78 | $18,22 | 103,19K |
| 2026-07-31 | $21,28 | -14,35 % | $24,84 | $26,10 | $20,56 | 38,15K |
| 2026-07-30 | $24,84 | -26,20 % | $31,32 | $31,72 | $23,76 | 22,08K |
| 2026-07-29 | $33,66 | -28,08 % | $44,28 | $45,72 | $32,80 | 15,51K |
| 2026-07-28 | $46,80 | +8,33 % | $45,72 | $54,36 | $38,52 | 31,85K |
| 2026-07-27 | $43,20 | -3,23 % | $45,00 | $45,00 | $42,30 | 2,07K |
| 2026-07-24 | $44,64 | +6,44 % | $41,40 | $44,64 | $40,32 | 8,21K |
| 2026-07-23 | $41,94 | -27,86 % | $49,14 | $49,14 | $37,80 | 6,49K |
| 2026-07-22 | $58,14 | -1,52 % | $59,22 | $63,00 | $57,96 | 5,30K |
| 2026-07-21 | $59,04 | -0,30 % | $57,06 | $63,90 | $57,06 | 3,09K |
| 2026-07-20 | $59,22 | -9,86 % | $65,88 | $66,42 | $55,26 | 3,96K |
| 2026-07-17 | $65,70 | -5,44 % | $70,20 | $70,20 | $64,08 | 1,42K |
| 2026-07-16 | $69,48 | -0,26 % | $70,02 | $70,02 | $65,70 | 1,39K |
| 2026-07-15 | $69,66 | -0,77 % | $68,94 | $71,46 | $66,60 | 1,61K |
| 2026-07-14 | $70,20 | +6,85 % | $67,14 | $76,86 | $66,60 | 4,74K |
| 2026-07-13 | $65,70 | -10,98 % | $73,44 | $73,44 | $63,00 | 5,61K |
| 2026-07-10 | $73,80 | -4,65 % | $80,28 | $81,54 | $70,38 | 14,46K |
| 2026-07-09 | $77,40 | 0,00 % | $79,20 | $91,80 | $72,18 | 10,23K |
| 2026-07-08 | $77,40 | -22,52 % | $95,40 | $99,54 | $74,34 | 8,63K |
| 2026-07-07 | $99,90 | -24,80 % | $122,76 | $124,74 | $95,22 | 8,24K |
| 2026-07-06 | $132,84 | -28,35 % | $162,00 | $163,62 | $126,36 | 9,78K |
| 2026-07-02 | $185,40 | +4,04 % | $208,80 | $261,00 | $181,80 | 204,95K |
| 2026-07-01 | $178,20 | -20,80 % | $230,40 | $230,40 | $177,12 | 15,43K |
| 2026-06-30 | $225,00 | -3,10 % | $238,50 | $284,22 | $221,40 | 4,22K |
| 2026-06-29 | $232,20 | -15,13 % | $275,40 | $275,40 | $232,20 | 2,13K |
| 2026-06-26 | $273,60 | -19,58 % | $331,20 | $345,60 | $250,20 | 12,84K |
| 2026-06-25 | $340,20 | -22,22 % | $423,00 | $423,00 | $340,20 | 1,55K |
| 2026-06-24 | $437,40 | -18,18 % | $500,40 | $639,00 | $396,00 | 2,93K |
| 2026-06-23 | $534,60 | -21,84 % | $433,80 | $543,60 | $423,00 | 3,05K |
| 2026-06-22 | $684,00 | +9,51 % | $622,80 | $684,00 | $561,60 | 5,70K |
| 2026-06-18 | $624,60 | +5,92 % | $639,00 | $675,00 | $589,86 | 5,52K |
| 2026-06-17 | $589,68 | -3,65 % | $594,00 | $643,68 | $576,72 | 923 |
| 2026-06-16 | $612,00 | +5,20 % | $554,40 | $612,00 | $552,96 | 130 |
| 2026-06-15 | $581,76 | -12,17 % | $669,60 | $691,20 | $541,44 | 1,00K |
| 2026-06-12 | $662,40 | +2,56 % | $597,60 | $684,00 | $597,60 | 443 |
| 2026-06-11 | $645,84 | -2,92 % | $590,40 | $681,84 | $555,12 | 14,18K |
| 2026-06-10 | $665,28 | +5,12 % | $626,40 | $720,00 | $604,80 | 621 |
| 2026-06-09 | $632,88 | +4,64 % | $591,12 | $632,88 | $576,72 | 250 |
| 2026-06-08 | $604,80 | +5,40 % | $572,40 | $604,80 | $552,24 | 91 |
| 2026-06-05 | $573,84 | -7,22 % | $626,40 | $626,40 | $554,40 | 241 |
| 2026-06-04 | $618,48 | -4,56 % | $626,40 | $642,24 | $612,00 | 282 |
| 2026-06-03 | $648,00 | -5,26 % | $684,00 | $684,00 | $626,40 | 178 |
| 2026-06-02 | $684,00 | -2,86 % | $703,44 | $704,16 | $676,80 | 148 |
| 2026-06-01 | $704,16 | -5,96 % | $720,00 | $744,48 | $684,00 | 309 |
| 2026-05-29 | $748,80 | -4,59 % | $770,40 | $777,60 | $741,60 | 297 |
| 2026-05-28 | $784,80 | +6,86 % | $712,80 | $799,20 | $712,80 | 920 |
| 2026-05-27 | $734,40 | -13,56 % | $784,80 | $806,40 | $720,00 | 4,10K |