Echtzeit-Aktienkurs WidePoint Corp
Bid:
Ask:
Aktienkurse zur WidePoint Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 5,95 | 6,48 | 5,95 | 6,29 | 6,07% | 35.010,00 |
| 07.01.2026 | 6,17 | 6,23 | 5,91 | 5,93 | -3,10% | 19.136,00 |
| 06.01.2026 | 5,50 | 6,24 | 5,50 | 6,12 | 11,27% | 67.456,00 |
| 05.01.2026 | 5,54 | 5,61 | 5,36 | 5,50 | -2,31% | 49.830,00 |
| 02.01.2026 | 5,30 | 5,65 | 5,22 | 5,63 | 4,84% | 26.314,00 |
| 31.12.2025 | 5,49 | 5,49 | 5,13 | 5,37 | -2,54% | 64.381,00 |
| 30.12.2025 | 5,51 | 5,67 | 5,42 | 5,51 | -2,99% | 43.740,00 |
| 29.12.2025 | 5,41 | 5,74 | 5,00 | 5,68 | 6,97% | 68.814,00 |
| 26.12.2025 | 5,51 | 5,80 | 4,95 | 5,31 | -6,84% | 97.962,00 |
| 24.12.2025 | 5,99 | 6,05 | 5,66 | 5,70 | -4,68% | 66.724,00 |
| 23.12.2025 | 5,98 | 5,99 | 5,88 | 5,98 | 0,00% | 12.430,00 |
| 22.12.2025 | 6,08 | 6,10 | 5,88 | 5,98 | -2,61% | 25.997,00 |
| 19.12.2025 | 6,09 | 6,16 | 5,81 | 6,14 | -0,32% | 25.693,00 |
| 18.12.2025 | 6,31 | 6,44 | 5,72 | 6,16 | -2,69% | 42.864,00 |
| 17.12.2025 | 6,34 | 6,34 | 6,05 | 6,33 | -1,09% | 24.330,00 |
| 16.12.2025 | 6,39 | 6,40 | 6,17 | 6,40 | 0,00% | 22.751,00 |
| 15.12.2025 | 6,35 | 6,48 | 6,13 | 6,40 | 0,95% | 28.179,00 |
| 12.12.2025 | 6,26 | 6,47 | 6,12 | 6,34 | 0,79% | 13.408,00 |
| 11.12.2025 | 6,20 | 6,38 | 6,09 | 6,29 | 2,28% | 17.217,00 |
| 10.12.2025 | 6,19 | 6,45 | 6,01 | 6,15 | -1,13% | 26.908,00 |
| 09.12.2025 | 6,09 | 6,45 | 6,09 | 6,22 | -0,80% | 35.775,00 |
| 08.12.2025 | 6,68 | 6,68 | 6,26 | 6,27 | -6,28% | 25.471,00 |
| 05.12.2025 | 6,50 | 6,70 | 6,25 | 6,69 | 0,00% | 25.362,00 |
| 04.12.2025 | 6,65 | 6,75 | 6,52 | 6,69 | -1,91% | 14.126,00 |
| 03.12.2025 | 6,99 | 6,99 | 6,65 | 6,82 | -0,87% | 16.165,00 |
| 02.12.2025 | 6,98 | 7,12 | 6,84 | 6,88 | -1,57% | 26.713,00 |
| 01.12.2025 | 6,87 | 7,00 | 6,70 | 6,99 | 1,75% | 49.974,00 |
| 28.11.2025 | 6,72 | 6,87 | 6,57 | 6,87 | 5,86% | 12.693,00 |
| 26.11.2025 | 6,68 | 6,85 | 6,49 | 6,49 | -2,55% | 31.152,00 |
| 25.11.2025 | 6,50 | 6,67 | 6,34 | 6,66 | 2,62% | 113.363,00 |
| 24.11.2025 | 6,21 | 6,49 | 6,21 | 6,49 | 3,02% | 34.156,00 |
| 21.11.2025 | 6,23 | 6,44 | 6,14 | 6,30 | 1,61% | 19.076,00 |
| 20.11.2025 | 6,40 | 6,41 | 6,20 | 6,20 | -1,12% | 27.659,00 |
| 19.11.2025 | 6,19 | 6,50 | 6,14 | 6,27 | 1,62% | 16.864,00 |
| 18.11.2025 | 6,45 | 6,47 | 6,14 | 6,17 | -8,32% | 69.655,00 |
| 17.11.2025 | 6,20 | 6,78 | 6,07 | 6,73 | 8,55% | 61.823,00 |
| 14.11.2025 | 6,00 | 6,38 | 5,74 | 6,20 | -1,74% | 40.045,00 |
| 13.11.2025 | 6,75 | 6,81 | 6,08 | 6,31 | -7,61% | 50.098,00 |
| 12.11.2025 | 6,91 | 7,08 | 6,71 | 6,83 | 0,89% | 33.728,00 |
| 11.11.2025 | 6,44 | 7,03 | 6,36 | 6,77 | 3,04% | 32.192,00 |
| 10.11.2025 | 6,88 | 7,02 | 6,44 | 6,57 | -3,81% | 73.252,00 |
| 07.11.2025 | 6,78 | 6,90 | 6,47 | 6,83 | 0,44% | 46.638,00 |
| 06.11.2025 | 7,02 | 7,02 | 6,75 | 6,80 | -5,16% | 51.195,00 |
| 05.11.2025 | 6,94 | 7,19 | 6,44 | 7,17 | 4,52% | 43.084,00 |
| 04.11.2025 | 6,44 | 7,14 | 6,33 | 6,86 | 1,93% | 101.757,00 |
| 03.11.2025 | 6,75 | 6,95 | 6,56 | 6,73 | 1,20% | 73.112,00 |
| 31.10.2025 | 6,53 | 6,75 | 6,20 | 6,65 | 3,10% | 49.502,00 |
| 30.10.2025 | 6,56 | 6,64 | 6,30 | 6,45 | -2,42% | 56.750,00 |
| 29.10.2025 | 7,36 | 7,36 | 6,61 | 6,61 | -9,95% | 72.231,00 |
| 28.10.2025 | 7,45 | 7,55 | 6,91 | 7,34 | 0,69% | 175.023,00 |
| 27.10.2025 | 6,79 | 7,45 | 6,75 | 7,29 | 9,95% | 119.444,00 |
| 24.10.2025 | 6,37 | 6,67 | 6,36 | 6,63 | 4,41% | 63.751,00 |
| 23.10.2025 | 6,31 | 6,74 | 6,25 | 6,35 | 0,24% | 131.088,00 |
| 22.10.2025 | 6,30 | 6,38 | 6,14 | 6,34 | -0,39% | 56.027,00 |
| 21.10.2025 | 5,70 | 6,43 | 5,70 | 6,36 | 11,97% | 163.142,00 |
| 20.10.2025 | 5,49 | 5,69 | 5,31 | 5,68 | 4,60% | 84.638,00 |
| 17.10.2025 | 5,45 | 5,50 | 5,25 | 5,43 | -0,37% | 30.399,00 |
| 16.10.2025 | 5,70 | 5,71 | 5,42 | 5,45 | -3,54% | 60.827,00 |
| 15.10.2025 | 5,75 | 5,86 | 5,56 | 5,65 | -0,88% | 47.337,00 |
| 14.10.2025 | 5,54 | 5,78 | 5,54 | 5,70 | 1,24% | 24.220,00 |
| 13.10.2025 | 5,62 | 5,72 | 5,37 | 5,63 | 2,18% | 38.734,00 |
| 10.10.2025 | 5,86 | 5,90 | 5,42 | 5,51 | -4,84% | 38.642,00 |
| 09.10.2025 | 5,69 | 5,88 | 5,61 | 5,79 | 1,58% | 49.890,00 |
| 08.10.2025 | 5,55 | 5,71 | 5,50 | 5,70 | 2,70% | 38.932,00 |
| 07.10.2025 | 5,38 | 5,55 | 5,20 | 5,55 | 4,52% | 57.068,00 |
| 06.10.2025 | 5,14 | 5,40 | 5,12 | 5,31 | 4,94% | 35.906,00 |
| 02.10.2025 | 5,15 | 5,21 | 5,00 | 5,06 | 0,40% | 40.409,00 |
| 01.10.2025 | 5,07 | 5,39 | 5,00 | 5,04 | 1,92% | 104.501,00 |
| 30.09.2025 | 5,02 | 5,12 | 4,82 | 4,95 | -1,10% | 22.539,00 |
| 29.09.2025 | 4,99 | 5,20 | 4,82 | 5,00 | 0,00% | 82.356,00 |
| 26.09.2025 | 5,29 | 5,34 | 5,00 | 5,00 | -4,03% | 52.984,00 |
| 25.09.2025 | 4,95 | 5,35 | 4,93 | 5,21 | 3,78% | 25.026,00 |
| 24.09.2025 | 5,15 | 5,33 | 4,98 | 5,02 | -3,46% | 21.766,00 |
| 23.09.2025 | 5,33 | 5,45 | 5,13 | 5,20 | -2,99% | 42.674,00 |
| 22.09.2025 | 5,31 | 5,45 | 5,00 | 5,36 | -2,55% | 88.856,00 |
| 19.09.2025 | 5,45 | 5,56 | 5,30 | 5,50 | -0,90% | 92.759,00 |
| 18.09.2025 | 5,51 | 5,65 | 5,36 | 5,55 | 2,02% | 36.872,00 |
| 17.09.2025 | 5,39 | 5,65 | 5,39 | 5,44 | 0,00% | 29.973,00 |
| 16.09.2025 | 5,37 | 5,54 | 5,32 | 5,44 | -0,91% | 56.113,00 |
| 15.09.2025 | 5,75 | 5,75 | 5,26 | 5,49 | -2,83% | 87.975,00 |
| 12.09.2025 | 5,68 | 5,75 | 5,45 | 5,65 | -0,18% | 53.952,00 |
| 11.09.2025 | 5,39 | 5,70 | 5,29 | 5,66 | 6,39% | 83.297,00 |
| 10.09.2025 | 5,29 | 5,39 | 5,22 | 5,32 | 0,38% | 41.471,00 |
| 09.09.2025 | 5,27 | 5,40 | 5,21 | 5,30 | 0,76% | 62.701,00 |
| 08.09.2025 | 5,03 | 5,35 | 4,93 | 5,26 | 4,57% | 90.668,00 |
| 05.09.2025 | 5,03 | 5,03 | 4,88 | 5,03 | 0,80% | 56.090,00 |
| 04.09.2025 | 4,87 | 5,02 | 4,76 | 4,99 | 3,53% | 71.333,00 |
| 03.09.2025 | 4,91 | 4,93 | 4,73 | 4,82 | -2,23% | 48.031,00 |
| 02.09.2025 | 4,78 | 5,00 | 4,72 | 4,93 | 0,82% | 85.028,00 |
| 29.08.2025 | 5,02 | 5,07 | 4,65 | 4,89 | -2,20% | 88.987,00 |
| 28.08.2025 | 4,79 | 5,03 | 4,75 | 5,00 | 6,61% | 106.715,00 |
| 27.08.2025 | 4,44 | 4,82 | 4,35 | 4,69 | 5,87% | 68.966,00 |
| 26.08.2025 | 4,30 | 4,62 | 4,27 | 4,43 | 3,02% | 75.294,00 |
| 25.08.2025 | 4,23 | 4,45 | 4,17 | 4,30 | 1,65% | 62.089,00 |
| 22.08.2025 | 3,83 | 4,31 | 3,76 | 4,23 | 12,50% | 211.918,00 |
| 21.08.2025 | 3,89 | 3,99 | 3,75 | 3,76 | -4,81% | 42.787,00 |
| 20.08.2025 | 4,01 | 4,17 | 3,85 | 3,95 | -3,42% | 147.075,00 |
| 19.08.2025 | 3,91 | 4,25 | 3,87 | 4,09 | 4,87% | 190.536,00 |
| 18.08.2025 | 3,54 | 4,05 | 3,52 | 3,90 | 8,64% | 212.349,00 |
| 15.08.2025 | 3,25 | 3,63 | 3,25 | 3,59 | 4,36% | 136.498,00 |