W. P. Carey Inc. WPC
NYSE · Vereinigte Staaten · Finanzen
$64,63-0,40 (-0,62 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $64,63 | -2,05 % | $65,34 | $65,47 | $64,63 | 1,95M |
| 2026-09-29 | $65,98 | +0,24 % | $65,58 | $66,12 | $65,36 | 1,94M |
| 2026-09-28 | $65,82 | -0,41 % | $66,11 | $66,39 | $65,62 | 1,57M |
| 2026-09-25 | $66,09 | +0,21 % | $65,89 | $66,21 | $65,42 | 1,70M |
| 2026-09-24 | $65,95 | -0,81 % | $66,72 | $66,89 | $65,73 | 1,38M |
| 2026-09-23 | $66,49 | -0,60 % | $66,30 | $66,90 | $65,96 | 2,26M |
| 2026-09-22 | $66,89 | +1,04 % | $66,62 | $67,24 | $66,14 | 1,54M |
| 2026-09-21 | $66,20 | -0,09 % | $66,43 | $66,81 | $66,15 | 1,37M |
| 2026-09-18 | $66,26 | -0,39 % | $66,44 | $66,93 | $66,15 | 4,05M |
| 2026-09-17 | $66,52 | -0,11 % | $66,84 | $67,00 | $66,25 | 1,61M |
| 2026-09-16 | $66,59 | -2,53 % | $68,44 | $68,83 | $66,24 | 1,77M |
| 2026-09-15 | $68,32 | -1,26 % | $69,16 | $69,17 | $68,16 | 1,84M |
| 2026-09-14 | $69,19 | +0,10 % | $69,46 | $69,84 | $68,78 | 1,25M |
| 2026-09-11 | $69,12 | -0,62 % | $69,88 | $70,02 | $68,85 | 1,13M |
| 2026-09-10 | $69,55 | -0,57 % | $70,19 | $70,46 | $69,29 | 1,26M |
| 2026-09-09 | $69,95 | -0,86 % | $70,51 | $70,68 | $69,47 | 990,80K |
| 2026-09-08 | $70,56 | +0,26 % | $70,42 | $70,91 | $69,61 | 1,31M |
| 2026-09-04 | $70,38 | +0,16 % | $70,26 | $71,14 | $70,22 | 1,70M |
| 2026-09-03 | $70,27 | -0,44 % | $71,03 | $71,03 | $70,22 | 1,09M |
| 2026-09-02 | $70,58 | +0,60 % | $70,42 | $70,72 | $69,52 | 1,34M |
| 2026-09-01 | $70,16 | +0,29 % | $70,16 | $70,58 | $69,79 | 1,29M |
| 2026-08-31 | $69,96 | -0,78 % | $70,40 | $70,50 | $69,65 | 2,08M |
| 2026-08-28 | $70,51 | +0,18 % | $70,59 | $70,85 | $70,26 | 953,90K |
| 2026-08-27 | $70,38 | -1,08 % | $71,00 | $71,14 | $70,31 | 797,20K |
| 2026-08-26 | $71,15 | -0,88 % | $71,75 | $72,03 | $71,14 | 794,20K |
| 2026-08-25 | $71,78 | +0,28 % | $71,51 | $71,89 | $71,19 | 1,03M |
| 2026-08-24 | $71,58 | +0,53 % | $71,54 | $72,16 | $71,35 | 894,60K |
| 2026-08-21 | $71,20 | -1,12 % | $72,23 | $72,23 | $70,96 | 882,40K |
| 2026-08-20 | $72,01 | +0,08 % | $71,80 | $72,49 | $71,63 | 923,80K |
| 2026-08-19 | $71,95 | +1,28 % | $71,57 | $72,00 | $71,29 | 890,50K |
| 2026-08-18 | $71,04 | -0,67 % | $72,00 | $72,08 | $71,00 | 997,40K |
| 2026-08-17 | $71,52 | -0,14 % | $71,35 | $71,54 | $70,98 | 998,30K |
| 2026-08-14 | $71,62 | +0,18 % | $71,50 | $71,98 | $71,32 | 629,40K |
| 2026-08-13 | $71,49 | +1,13 % | $71,00 | $71,57 | $71,00 | 671,70K |
| 2026-08-12 | $70,69 | +0,99 % | $69,95 | $70,90 | $69,95 | 1,44M |
| 2026-08-11 | $70,00 | -0,93 % | $70,58 | $70,81 | $69,98 | 1,40M |
| 2026-08-10 | $70,66 | -1,60 % | $71,27 | $71,40 | $70,17 | 1,28M |
| 2026-08-07 | $71,81 | -0,06 % | $71,57 | $72,27 | $71,24 | 1,35M |
| 2026-08-06 | $71,85 | -0,46 % | $72,92 | $72,92 | $71,71 | 750,10K |
| 2026-08-05 | $72,18 | -0,19 % | $72,57 | $72,79 | $71,36 | 1,30M |
| 2026-08-04 | $72,32 | -0,81 % | $72,32 | $72,63 | $71,30 | 1,43M |
| 2026-08-03 | $72,91 | -0,94 % | $73,26 | $74,09 | $72,31 | 1,55M |
| 2026-07-31 | $73,60 | -0,65 % | $74,08 | $74,08 | $73,04 | 1,23M |
| 2026-07-30 | $74,08 | -0,84 % | $74,54 | $74,55 | $72,65 | 1,31M |
| 2026-07-29 | $74,71 | -1,19 % | $77,09 | $77,12 | $74,11 | 2,19M |
| 2026-07-28 | $75,61 | -0,79 % | $76,21 | $77,22 | $75,50 | 2,01M |
| 2026-07-27 | $76,21 | -0,63 % | $76,36 | $77,12 | $76,12 | 1,29M |
| 2026-07-24 | $76,69 | +1,98 % | $75,61 | $76,78 | $75,46 | 1,39M |
| 2026-07-23 | $75,20 | -0,30 % | $75,46 | $75,99 | $74,83 | 1,18M |
| 2026-07-22 | $75,43 | +0,27 % | $75,60 | $75,82 | $75,06 | 948,50K |
| 2026-07-21 | $75,23 | +0,08 % | $75,00 | $75,54 | $74,58 | 1,02M |
| 2026-07-20 | $75,17 | -0,91 % | $75,83 | $76,26 | $75,00 | 1,62M |
| 2026-07-17 | $75,86 | +0,99 % | $75,75 | $76,55 | $75,06 | 1,50M |
| 2026-07-16 | $75,12 | +4,19 % | $72,38 | $75,15 | $72,34 | 1,22M |
| 2026-07-15 | $72,10 | +0,22 % | $72,19 | $72,89 | $71,83 | 1,32M |
| 2026-07-14 | $71,94 | -0,81 % | $72,82 | $72,84 | $71,79 | 1,21M |
| 2026-07-13 | $72,53 | +1,21 % | $71,91 | $72,71 | $71,84 | 887,10K |
| 2026-07-10 | $71,66 | +0,99 % | $71,19 | $71,80 | $71,02 | 1,62M |
| 2026-07-09 | $70,96 | +0,62 % | $70,71 | $71,22 | $70,44 | 1,56M |
| 2026-07-08 | $70,52 | -1,01 % | $71,11 | $71,62 | $70,31 | 1,66M |
| 2026-07-07 | $71,24 | +0,98 % | $71,32 | $72,34 | $71,06 | 2,02M |
| 2026-07-06 | $70,55 | -1,08 % | $71,00 | $71,26 | $70,40 | 1,64M |
| 2026-07-02 | $71,32 | +0,72 % | $71,40 | $71,70 | $70,95 | 1,86M |
| 2026-07-01 | $70,81 | -0,97 % | $71,56 | $72,08 | $70,72 | 2,16M |
| 2026-06-30 | $71,50 | -2,72 % | $72,17 | $72,47 | $71,44 | 1,70M |
| 2026-06-29 | $73,50 | -0,49 % | $73,64 | $73,74 | $72,84 | 1,75M |
| 2026-06-26 | $73,86 | +0,70 % | $73,94 | $74,52 | $73,53 | 1,97M |
| 2026-06-25 | $73,35 | +0,99 % | $72,99 | $73,36 | $71,97 | 1,36M |
| 2026-06-24 | $72,63 | +0,46 % | $73,05 | $73,25 | $71,87 | 1,82M |
| 2026-06-23 | $72,30 | +1,22 % | $71,85 | $72,84 | $71,85 | 1,81M |
| 2026-06-22 | $71,43 | +0,29 % | $71,10 | $71,73 | $70,75 | 2,31M |
| 2026-06-18 | $71,22 | -1,40 % | $72,86 | $73,10 | $70,95 | 3,29M |
| 2026-06-17 | $72,23 | -5,16 % | $75,13 | $75,20 | $71,99 | 2,67M |
| 2026-06-16 | $76,16 | +0,91 % | $76,43 | $76,53 | $75,54 | 1,25M |
| 2026-06-15 | $75,47 | -1,62 % | $76,57 | $76,97 | $75,36 | 1,36M |
| 2026-06-12 | $76,71 | +1,50 % | $76,66 | $76,97 | $75,83 | 1,14M |
| 2026-06-11 | $75,58 | -0,34 % | $76,25 | $76,91 | $75,55 | 1,65M |
| 2026-06-10 | $75,84 | +0,46 % | $75,96 | $76,63 | $75,74 | 1,33M |
| 2026-06-09 | $75,49 | +2,08 % | $74,40 | $75,69 | $74,13 | 1,75M |
| 2026-06-08 | $73,95 | -0,72 % | $74,99 | $75,14 | $73,60 | 1,68M |
| 2026-06-05 | $74,49 | +0,69 % | $73,84 | $75,11 | $73,41 | 1,43M |
| 2026-06-04 | $73,98 | +0,54 % | $74,61 | $74,98 | $73,41 | 1,79M |
| 2026-06-03 | $73,58 | -0,28 % | $73,49 | $74,06 | $73,34 | 1,30M |
| 2026-06-02 | $73,79 | +1,26 % | $73,06 | $74,25 | $72,86 | 1,54M |
| 2026-06-01 | $72,87 | -2,08 % | $73,79 | $73,84 | $72,59 | 1,31M |
| 2026-05-29 | $74,42 | +0,28 % | $74,32 | $74,61 | $73,49 | 2,86M |
| 2026-05-28 | $74,21 | -0,19 % | $74,47 | $74,76 | $74,01 | 1,74M |
| 2026-05-27 | $74,35 | -0,71 % | $74,85 | $75,00 | $74,23 | 1,23M |
| 2026-05-26 | $74,88 | +0,54 % | $74,52 | $74,89 | $74,25 | 1,22M |
| 2026-05-22 | $74,48 | -0,56 % | $74,84 | $74,89 | $74,13 | 1,21M |