Echtzeit-Aktienkurs Widepoint Corp.
Bid:
Ask:
Aktienkurse zur Widepoint Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 3,57 | 3,61 | 3,57 | 3,58 | -1,10% | 9.586,00 |
| 01.11.2024 | 3,63 | 3,73 | 3,61 | 3,62 | -1,09% | 13.218,00 |
| 31.10.2024 | 3,68 | 3,74 | 3,47 | 3,66 | 0,27% | 22.090,00 |
| 30.10.2024 | 3,55 | 3,80 | 3,53 | 3,65 | 1,39% | 58.390,00 |
| 29.10.2024 | 3,59 | 3,72 | 3,58 | 3,60 | -2,17% | 10.453,00 |
| 28.10.2024 | 3,55 | 3,72 | 3,47 | 3,68 | 3,66% | 28.104,00 |
| 25.10.2024 | 3,67 | 3,70 | 3,47 | 3,55 | -0,84% | 75.583,00 |
| 24.10.2024 | 3,75 | 3,75 | 3,35 | 3,58 | -2,72% | 365.129,00 |
| 23.10.2024 | 3,67 | 3,72 | 3,55 | 3,68 | -1,08% | 275.792,00 |
| 22.10.2024 | 3,60 | 3,75 | 3,46 | 3,72 | 3,62% | 553.469,00 |
| 21.10.2024 | 3,60 | 3,69 | 3,54 | 3,59 | -2,97% | 26.685,00 |
| 18.10.2024 | 3,60 | 3,72 | 3,60 | 3,70 | 4,23% | 36.931,00 |
| 17.10.2024 | 3,69 | 3,74 | 3,55 | 3,55 | -2,74% | 17.805,00 |
| 16.10.2024 | 3,56 | 3,67 | 3,52 | 3,65 | 1,11% | 23.574,00 |
| 15.10.2024 | 3,78 | 3,96 | 3,44 | 3,61 | -4,75% | 38.751,00 |
| 14.10.2024 | 3,95 | 3,99 | 3,57 | 3,79 | -2,82% | 73.483,00 |
| 11.10.2024 | 3,71 | 4,35 | 3,43 | 3,90 | 15,18% | 227.284,00 |
| 10.10.2024 | 3,46 | 3,47 | 3,35 | 3,39 | -2,98% | 17.290,00 |
| 09.10.2024 | 3,51 | 3,54 | 3,40 | 3,49 | -0,29% | 4.738,00 |
| 08.10.2024 | 3,47 | 3,59 | 3,35 | 3,50 | 3,24% | 315.436,00 |
| 07.10.2024 | 3,42 | 3,59 | 3,33 | 3,39 | -3,42% | 205.283,00 |
| 04.10.2024 | 3,44 | 3,51 | 3,37 | 3,51 | 2,93% | 6.598,00 |
| 03.10.2024 | 3,49 | 3,50 | 3,41 | 3,41 | 0,59% | 6.584,00 |
| 02.10.2024 | 3,48 | 3,51 | 3,39 | 3,39 | -3,97% | 12.810,00 |
| 01.10.2024 | 3,50 | 3,65 | 3,40 | 3,53 | -0,28% | 55.314,00 |
| 30.09.2024 | 3,36 | 3,55 | 3,33 | 3,54 | 6,31% | 13.220,00 |
| 27.09.2024 | 3,39 | 3,45 | 3,31 | 3,33 | 1,52% | 14.505,00 |
| 26.09.2024 | 3,36 | 3,39 | 3,23 | 3,28 | -2,09% | 27.058,00 |
| 25.09.2024 | 3,33 | 3,41 | 3,30 | 3,35 | 1,21% | 9.068,00 |
| 24.09.2024 | 3,24 | 3,35 | 3,22 | 3,31 | 3,12% | 13.442,00 |
| 23.09.2024 | 3,32 | 3,43 | 3,14 | 3,21 | -9,58% | 86.395,00 |
| 20.09.2024 | 3,53 | 3,55 | 3,40 | 3,55 | 0,00% | 48.617,00 |
| 19.09.2024 | 3,52 | 3,57 | 3,40 | 3,55 | 2,60% | 37.187,00 |
| 18.09.2024 | 3,29 | 3,59 | 3,29 | 3,46 | 5,81% | 28.793,00 |
| 17.09.2024 | 3,55 | 3,55 | 3,27 | 3,27 | -5,22% | 22.613,00 |
| 16.09.2024 | 3,52 | 3,61 | 3,34 | 3,45 | -1,99% | 23.393,00 |
| 13.09.2024 | 3,28 | 3,55 | 3,28 | 3,52 | 4,45% | 15.041,00 |
| 12.09.2024 | 3,30 | 3,58 | 3,27 | 3,37 | 0,00% | 24.849,00 |
| 11.09.2024 | 3,52 | 3,61 | 3,37 | 3,37 | 2,43% | 39.639,00 |
| 10.09.2024 | 3,51 | 3,54 | 3,11 | 3,29 | -5,19% | 42.631,00 |
| 09.09.2024 | 3,82 | 3,84 | 3,42 | 3,47 | -8,68% | 30.457,00 |
| 06.09.2024 | 3,83 | 3,98 | 3,76 | 3,80 | -0,52% | 32.298,00 |
| 05.09.2024 | 3,82 | 3,99 | 3,81 | 3,82 | -0,26% | 59.387,00 |
| 04.09.2024 | 3,68 | 3,83 | 3,63 | 3,83 | 1,59% | 19.943,00 |
| 03.09.2024 | 3,62 | 3,80 | 3,57 | 3,77 | 3,29% | 41.131,00 |
| 30.08.2024 | 3,71 | 3,71 | 3,55 | 3,65 | 1,11% | 10.684,00 |
| 29.08.2024 | 3,58 | 3,71 | 3,52 | 3,61 | 2,27% | 33.305,00 |
| 28.08.2024 | 3,48 | 3,66 | 3,35 | 3,53 | 2,32% | 77.318,00 |
| 27.08.2024 | 3,52 | 3,60 | 3,44 | 3,45 | -1,99% | 7.320,00 |
| 26.08.2024 | 3,59 | 3,73 | 3,44 | 3,52 | -1,40% | 37.131,00 |
| 23.08.2024 | 3,50 | 3,76 | 3,47 | 3,57 | 2,00% | 19.487,00 |
| 22.08.2024 | 3,54 | 3,57 | 3,38 | 3,50 | 0,00% | 8.194,00 |
| 21.08.2024 | 3,66 | 3,68 | 3,50 | 3,50 | -2,78% | 15.562,00 |
| 20.08.2024 | 3,77 | 3,79 | 3,53 | 3,60 | -3,49% | 34.701,00 |
| 19.08.2024 | 3,71 | 3,94 | 3,70 | 3,73 | -0,53% | 39.018,00 |
| 16.08.2024 | 3,89 | 3,95 | 3,75 | 3,75 | -3,10% | 28.217,00 |
| 15.08.2024 | 3,05 | 3,99 | 2,75 | 3,87 | 9,63% | 91.199,00 |
| 14.08.2024 | 3,45 | 3,70 | 3,35 | 3,53 | 0,57% | 344.636,00 |
| 13.08.2024 | 3,47 | 3,55 | 3,30 | 3,51 | 2,93% | 128.035,00 |
| 12.08.2024 | 3,63 | 3,65 | 3,40 | 3,41 | -6,06% | 21.434,00 |
| 09.08.2024 | 3,68 | 3,71 | 3,61 | 3,63 | 0,28% | 17.592,00 |
| 08.08.2024 | 3,59 | 3,66 | 3,46 | 3,62 | 0,56% | 6.532,00 |
| 07.08.2024 | 3,47 | 3,62 | 3,47 | 3,60 | 4,96% | 29.447,00 |
| 06.08.2024 | 3,44 | 3,53 | 3,43 | 3,43 | 0,00% | 19.541,00 |
| 05.08.2024 | 3,35 | 3,45 | 3,18 | 3,43 | -5,51% | 66.782,00 |
| 02.08.2024 | 3,65 | 3,71 | 3,09 | 3,63 | -2,16% | 136.813,00 |
| 01.08.2024 | 3,80 | 3,85 | 3,65 | 3,71 | -1,07% | 25.147,00 |
| 31.07.2024 | 3,75 | 3,87 | 3,71 | 3,75 | -0,27% | 38.151,00 |
| 30.07.2024 | 3,80 | 3,80 | 3,63 | 3,76 | -0,27% | 42.307,00 |
| 29.07.2024 | 3,93 | 4,00 | 3,60 | 3,77 | -3,08% | 91.344,00 |
| 26.07.2024 | 3,79 | 3,93 | 3,79 | 3,89 | 1,83% | 53.595,00 |
| 25.07.2024 | 3,86 | 4,01 | 3,78 | 3,82 | -0,52% | 48.778,00 |
| 24.07.2024 | 4,01 | 4,09 | 3,82 | 3,84 | -5,42% | 76.002,00 |
| 23.07.2024 | 3,75 | 4,20 | 3,73 | 4,06 | 7,69% | 93.354,00 |
| 22.07.2024 | 3,55 | 3,81 | 3,50 | 3,77 | 3,57% | 105.612,00 |
| 19.07.2024 | 3,67 | 3,71 | 3,56 | 3,64 | -2,93% | 38.478,00 |
| 18.07.2024 | 3,99 | 4,08 | 3,56 | 3,75 | -4,34% | 168.243,00 |
| 17.07.2024 | 4,07 | 4,14 | 3,85 | 3,92 | -4,62% | 49.532,00 |
| 16.07.2024 | 4,02 | 4,28 | 4,00 | 4,11 | 2,49% | 78.529,00 |
| 15.07.2024 | 4,02 | 4,13 | 4,00 | 4,01 | 0,50% | 52.278,00 |
| 12.07.2024 | 3,87 | 4,09 | 3,87 | 3,99 | 3,10% | 55.241,00 |
| 11.07.2024 | 4,01 | 4,04 | 3,83 | 3,87 | -3,25% | 92.122,00 |
| 10.07.2024 | 4,03 | 4,15 | 3,70 | 4,00 | -1,96% | 78.090,00 |
| 09.07.2024 | 4,18 | 4,33 | 3,91 | 4,08 | -1,92% | 111.966,00 |
| 08.07.2024 | 4,21 | 4,31 | 4,05 | 4,16 | 0,24% | 150.572,00 |
| 05.07.2024 | 3,95 | 4,16 | 3,95 | 4,15 | 5,06% | 54.993,00 |
| 03.07.2024 | 4,08 | 4,14 | 3,89 | 3,95 | -2,95% | 91.997,00 |
| 02.07.2024 | 4,52 | 4,52 | 4,06 | 4,07 | -9,35% | 170.875,00 |
| 01.07.2024 | 4,25 | 4,55 | 3,84 | 4,49 | 7,16% | 422.275,00 |
| 28.06.2024 | 3,72 | 4,24 | 3,67 | 4,19 | 15,11% | 444.779,00 |
| 27.06.2024 | 3,49 | 3,99 | 3,42 | 3,64 | 3,70% | 220.763,00 |
| 26.06.2024 | 3,89 | 3,92 | 3,40 | 3,51 | -9,30% | 271.894,00 |
| 25.06.2024 | 3,50 | 4,15 | 3,10 | 3,87 | 25,24% | 1.505.588,00 |
| 24.06.2024 | 3,02 | 3,14 | 3,02 | 3,09 | 1,98% | 82.632,00 |
| 21.06.2024 | 2,95 | 3,03 | 2,75 | 3,03 | 3,06% | 57.495,00 |
| 20.06.2024 | 2,93 | 2,94 | 2,74 | 2,94 | 2,44% | 30.661,00 |
| 18.06.2024 | 2,97 | 3,04 | 2,87 | 2,87 | -3,37% | 25.835,00 |
| 17.06.2024 | 3,10 | 3,11 | 2,94 | 2,97 | -1,66% | 19.253,00 |
| 14.06.2024 | 3,16 | 3,16 | 3,00 | 3,02 | -5,33% | 6.818,00 |
| 13.06.2024 | 3,19 | 3,23 | 3,11 | 3,19 | 0,95% | 36.122,00 |