Deutsche Märkte geschlossen

W. P. Carey Inc. (WPC)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
67,24+0,63 (+0,95%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 202167,4167,4366,1167,2467,241.154.500
14. Jan. 202167,0067,2066,5066,6166,611.038.100
13. Jan. 202166,3967,3666,3966,5966,591.080.200
12. Jan. 202166,4266,5065,7666,3266,321.589.000
11. Jan. 202166,8067,1066,3066,3766,37887.800
08. Jan. 202167,1167,7766,3066,7066,70962.500
07. Jan. 202167,9168,0166,3266,8666,861.405.600
06. Jan. 202168,5068,8467,3267,9467,941.240.100
05. Jan. 202168,1969,0068,0068,0468,04849.600
04. Jan. 202170,7070,7968,0068,0068,001.298.900
31. Dez. 202069,7070,5869,1770,5870,58577.500
30. Dez. 202069,4170,5069,3269,7069,70770.200
30. Dez. 20201.046 Dividende
29. Dez. 202071,0471,3269,5570,1669,11818.000
28. Dez. 202070,7271,1570,3170,9969,93623.000
24. Dez. 202070,1070,4069,5370,4069,35295.100
23. Dez. 202070,7371,4969,7769,9068,86670.600
22. Dez. 202069,5370,3669,2570,3069,25693.900
21. Dez. 202069,0069,8368,6269,4768,431.141.500
18. Dez. 202071,5571,7569,1369,4568,411.791.800
17. Dez. 202071,6771,9071,0171,5070,43848.700
16. Dez. 202071,4771,6970,8971,2370,17631.900
15. Dez. 202069,5370,9369,2070,9269,86883.200
14. Dez. 202069,5070,6369,0169,1668,13997.300
11. Dez. 202068,3768,9968,1568,8067,77842.400
10. Dez. 202069,2969,4268,1868,5967,571.260.800
09. Dez. 202070,0870,6169,0469,4468,40896.800
08. Dez. 202069,5070,4569,5069,7868,74822.200
07. Dez. 202070,0070,3369,5069,6068,56826.000
04. Dez. 202070,0171,1069,7870,1669,11602.800
03. Dez. 202069,8270,5369,2569,4468,40752.600
02. Dez. 202070,0070,4869,0869,2668,23645.200
01. Dez. 202070,3271,1070,0770,1569,10663.800
30. Nov. 202070,0070,4569,0669,2168,181.096.700
27. Nov. 202071,2571,4869,6869,8968,85308.300
25. Nov. 202071,2171,8670,7570,9569,89458.700
24. Nov. 202070,7972,3270,4171,5870,51703.100
23. Nov. 202070,0070,8169,5669,7168,67484.000
20. Nov. 202070,2470,5068,7369,0868,05883.400
19. Nov. 202069,7370,2968,7770,0368,99592.200
18. Nov. 202070,5371,9170,0070,0469,00614.700
17. Nov. 202070,9471,1969,6770,4869,43778.700
16. Nov. 202071,5072,2570,2571,7570,68851.900
13. Nov. 202068,1969,9768,1569,9268,88684.700
12. Nov. 202068,4868,6066,9467,6766,66778.100
11. Nov. 202068,7869,0467,4268,8067,77684.700
10. Nov. 202067,0069,3066,8768,7067,681.113.900
09. Nov. 202069,0071,2366,6166,7265,731.333.900
06. Nov. 202065,8866,2864,8264,9563,98440.400
05. Nov. 202066,4766,8965,7665,8564,87362.300
04. Nov. 202065,5166,4764,6565,6864,70585.100
03. Nov. 202064,5366,2264,3665,9164,93627.400
02. Nov. 202063,0263,9362,6963,9062,95554.500
30. Okt. 202062,4563,2461,4462,6161,68870.000
29. Okt. 202061,5762,7461,0062,1161,18617.200
28. Okt. 202061,0761,9760,6861,5860,66966.500
27. Okt. 202064,5265,1562,2662,2661,33897.300
26. Okt. 202066,0166,2664,4264,8663,89644.700
23. Okt. 202066,5967,1866,4366,7965,79333.000
22. Okt. 202065,7566,3365,5966,1765,18659.300
21. Okt. 202066,2066,2365,4165,8764,89525.700
20. Okt. 202066,1666,8165,9266,2465,25506.500
19. Okt. 202067,3767,3765,4165,5264,54713.600
16. Okt. 202067,2567,5766,4266,5665,57543.500
15. Okt. 202066,1567,9466,1567,4866,47652.100
14. Okt. 202067,2167,6966,3266,6965,70472.900
13. Okt. 202067,8268,3466,8367,5266,51479.300
12. Okt. 202068,0368,5767,0468,2067,18862.700
09. Okt. 202069,1669,2367,7268,0066,99459.900
08. Okt. 202068,0069,1967,8468,8867,85544.300
07. Okt. 202068,0268,3666,7867,6666,65631.700
06. Okt. 202067,6968,7667,0367,6466,63650.500
05. Okt. 202067,7568,1066,5867,4766,46584.000
02. Okt. 202065,4467,8365,2667,4766,461.008.500
01. Okt. 202065,3667,0665,3067,0566,05952.600
30. Sept. 202065,6666,0464,1965,1664,19883.800
29. Sept. 202065,5165,9564,3565,1364,16543.200
29. Sept. 20201.044 Dividende
28. Sept. 202067,8768,0866,5066,6064,581.062.700
25. Sept. 202063,5465,1263,1665,0663,09946.900
24. Sept. 202063,4664,8663,0263,6961,76825.600
23. Sept. 202065,3665,8763,1563,5761,64907.900
22. Sept. 202063,6765,9763,6765,3963,411.504.900
21. Sept. 202065,6165,8762,2563,1561,231.504.200
18. Sept. 202066,8367,8066,0766,3364,321.960.200
17. Sept. 202068,5068,7367,4167,6965,641.008.500
16. Sept. 202069,7069,9868,5768,7966,70729.500
15. Sept. 202069,4870,3869,1069,3467,24502.700
14. Sept. 202069,0469,6868,3069,0966,99659.500
11. Sept. 202068,4468,5767,3868,1866,11566.900
10. Sept. 202069,3069,6268,3368,4066,32606.300
09. Sept. 202069,4670,9069,1769,3167,21620.300
08. Sept. 202069,5169,7268,3668,8766,78770.300
04. Sept. 202070,9171,6969,2570,0567,92560.700
03. Sept. 202071,4172,5570,2570,8168,66727.000
02. Sept. 202069,6571,3669,1671,3169,15728.400
01. Sept. 202069,1170,0368,5169,6467,53616.700
31. Aug. 202071,7271,7269,3569,3767,261.173.600
28. Aug. 202071,8271,8570,7071,7269,54399.100
27. Aug. 202070,6671,7270,6671,2469,08372.600
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...