Echtzeit-Aktienkurs WidePoint Corp
Bid:
Ask:
Aktienkurse zur WidePoint Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 3,70 | 3,87 | 3,30 | 3,44 | -8,75% | 271.623,00 |
| 13.08.2025 | 3,43 | 3,85 | 3,38 | 3,77 | 11,21% | 154.900,00 |
| 12.08.2025 | 3,37 | 3,53 | 3,24 | 3,39 | 1,50% | 34.206,00 |
| 11.08.2025 | 3,28 | 3,52 | 3,26 | 3,34 | 0,91% | 106.713,00 |
| 08.08.2025 | 3,40 | 3,44 | 3,24 | 3,31 | -3,78% | 56.903,00 |
| 07.08.2025 | 3,46 | 3,67 | 3,30 | 3,44 | 1,47% | 130.018,00 |
| 06.08.2025 | 3,22 | 3,50 | 3,17 | 3,39 | 5,28% | 156.860,00 |
| 05.08.2025 | 3,16 | 3,22 | 3,03 | 3,22 | 0,94% | 51.271,00 |
| 04.08.2025 | 3,06 | 3,23 | 3,02 | 3,19 | 5,63% | 44.100,00 |
| 01.08.2025 | 2,97 | 3,04 | 2,85 | 3,02 | 0,33% | 44.828,00 |
| 31.07.2025 | 3,01 | 3,12 | 2,97 | 3,01 | 1,69% | 53.268,00 |
| 30.07.2025 | 2,88 | 3,00 | 2,80 | 2,96 | 4,96% | 83.925,00 |
| 29.07.2025 | 3,15 | 3,15 | 2,81 | 2,82 | -9,62% | 100.944,00 |
| 28.07.2025 | 3,07 | 3,23 | 3,07 | 3,12 | 2,30% | 77.717,00 |
| 25.07.2025 | 3,06 | 3,20 | 3,04 | 3,05 | -0,65% | 57.329,00 |
| 24.07.2025 | 3,19 | 3,22 | 2,99 | 3,07 | -3,46% | 97.392,00 |
| 23.07.2025 | 3,14 | 3,24 | 3,11 | 3,18 | 2,25% | 74.278,00 |
| 22.07.2025 | 3,14 | 3,16 | 2,99 | 3,11 | 0,00% | 65.250,00 |
| 21.07.2025 | 3,13 | 3,27 | 3,09 | 3,11 | -2,20% | 46.448,00 |
| 18.07.2025 | 3,24 | 3,38 | 3,11 | 3,18 | -1,24% | 36.062,00 |
| 17.07.2025 | 3,20 | 3,37 | 3,20 | 3,22 | 1,26% | 55.474,00 |
| 16.07.2025 | 3,09 | 3,22 | 3,05 | 3,18 | 3,58% | 38.074,00 |
| 15.07.2025 | 3,17 | 3,20 | 3,06 | 3,07 | -1,60% | 41.515,00 |
| 14.07.2025 | 3,12 | 3,25 | 3,06 | 3,12 | 1,63% | 62.617,00 |
| 11.07.2025 | 3,16 | 3,25 | 3,07 | 3,07 | -4,06% | 59.208,00 |
| 10.07.2025 | 3,18 | 3,24 | 3,15 | 3,20 | -0,31% | 42.065,00 |
| 09.07.2025 | 3,15 | 3,24 | 3,06 | 3,21 | 0,63% | 48.757,00 |
| 08.07.2025 | 3,26 | 3,34 | 3,16 | 3,19 | -2,15% | 61.677,00 |
| 07.07.2025 | 3,36 | 3,37 | 3,26 | 3,26 | -4,40% | 53.903,00 |
| 03.07.2025 | 3,39 | 3,46 | 3,31 | 3,41 | -0,29% | 55.633,00 |
| 02.07.2025 | 3,41 | 3,43 | 3,33 | 3,42 | 1,48% | 42.524,00 |
| 01.07.2025 | 3,39 | 3,48 | 3,21 | 3,37 | -1,46% | 154.921,00 |
| 30.06.2025 | 3,40 | 3,50 | 3,29 | 3,42 | -0,58% | 75.202,00 |
| 27.06.2025 | 3,32 | 3,47 | 3,31 | 3,44 | 2,99% | 60.898,00 |
| 26.06.2025 | 3,44 | 3,57 | 3,30 | 3,34 | -2,62% | 104.000,00 |
| 25.06.2025 | 3,38 | 3,50 | 3,34 | 3,43 | 2,08% | 119.851,00 |
| 24.06.2025 | 3,21 | 3,41 | 3,17 | 3,36 | 6,67% | 67.180,00 |
| 23.06.2025 | 3,05 | 3,30 | 3,05 | 3,15 | 2,94% | 114.538,00 |
| 20.06.2025 | 3,09 | 3,17 | 3,05 | 3,06 | 0,33% | 53.294,00 |
| 18.06.2025 | 3,10 | 3,17 | 3,01 | 3,05 | 0,66% | 37.962,00 |
| 17.06.2025 | 3,17 | 3,36 | 3,03 | 3,03 | -5,02% | 63.675,00 |
| 16.06.2025 | 3,09 | 3,41 | 3,09 | 3,19 | 5,63% | 160.851,00 |
| 13.06.2025 | 3,26 | 3,30 | 3,01 | 3,02 | -8,48% | 88.287,00 |
| 12.06.2025 | 3,33 | 3,40 | 3,25 | 3,30 | -0,30% | 52.561,00 |
| 11.06.2025 | 3,37 | 3,48 | 3,31 | 3,31 | -1,19% | 53.068,00 |
| 10.06.2025 | 3,53 | 3,56 | 3,34 | 3,35 | -2,05% | 68.647,00 |
| 09.06.2025 | 3,54 | 3,60 | 3,42 | 3,42 | -2,56% | 78.589,00 |
| 06.06.2025 | 3,49 | 3,59 | 3,32 | 3,51 | 2,93% | 117.529,00 |
| 05.06.2025 | 3,57 | 3,63 | 3,39 | 3,41 | -3,13% | 66.069,00 |
| 04.06.2025 | 3,71 | 3,76 | 3,51 | 3,52 | -3,03% | 85.225,00 |
| 03.06.2025 | 3,92 | 3,94 | 3,56 | 3,63 | -4,47% | 164.083,00 |
| 02.06.2025 | 3,15 | 3,88 | 3,12 | 3,80 | 26,25% | 689.136,00 |
| 30.05.2025 | 3,08 | 3,08 | 2,84 | 3,01 | -1,95% | 116.421,00 |
| 29.05.2025 | 3,22 | 3,24 | 2,99 | 3,07 | -3,46% | 67.283,00 |
| 28.05.2025 | 3,02 | 3,27 | 3,02 | 3,18 | 4,61% | 82.023,00 |
| 27.05.2025 | 3,00 | 3,15 | 2,90 | 3,04 | 0,66% | 174.917,00 |
| 23.05.2025 | 3,10 | 3,35 | 3,01 | 3,02 | -5,63% | 131.569,00 |
| 22.05.2025 | 3,15 | 3,24 | 2,96 | 3,20 | 1,59% | 177.560,00 |
| 21.05.2025 | 3,30 | 3,50 | 3,09 | 3,15 | -4,55% | 233.862,00 |
| 20.05.2025 | 3,58 | 3,61 | 3,30 | 3,30 | -8,59% | 199.391,00 |
| 19.05.2025 | 4,08 | 4,08 | 3,18 | 3,61 | -14,45% | 424.626,00 |
| 16.05.2025 | 3,81 | 4,52 | 3,50 | 4,22 | -20,38% | 452.378,00 |
| 15.05.2025 | 6,01 | 6,01 | 5,22 | 5,30 | -11,67% | 255.495,00 |
| 14.05.2025 | 5,92 | 6,18 | 5,61 | 6,00 | 2,39% | 252.496,00 |
| 13.05.2025 | 5,87 | 6,05 | 5,62 | 5,86 | 0,34% | 282.608,00 |
| 12.05.2025 | 5,76 | 5,98 | 5,20 | 5,84 | 6,76% | 480.712,00 |
| 09.05.2025 | 5,05 | 5,50 | 5,05 | 5,47 | 8,96% | 222.851,00 |
| 08.05.2025 | 5,12 | 5,22 | 4,78 | 5,02 | 0,20% | 66.351,00 |
| 07.05.2025 | 5,15 | 5,24 | 4,86 | 5,01 | 0,40% | 139.999,00 |
| 06.05.2025 | 5,09 | 5,13 | 4,17 | 4,99 | -1,96% | 115.515,00 |
| 05.05.2025 | 4,74 | 5,40 | 4,73 | 5,09 | 10,65% | 229.330,00 |
| 02.05.2025 | 4,40 | 4,60 | 4,23 | 4,60 | 6,98% | 111.794,00 |
| 01.05.2025 | 4,45 | 4,45 | 4,05 | 4,30 | 0,70% | 115.135,00 |
| 30.04.2025 | 4,06 | 4,38 | 3,94 | 4,27 | 1,91% | 102.292,00 |
| 29.04.2025 | 3,57 | 4,19 | 3,57 | 4,19 | 21,45% | 172.905,00 |
| 28.04.2025 | 3,34 | 3,63 | 3,28 | 3,45 | 2,99% | 80.812,00 |
| 25.04.2025 | 3,29 | 3,35 | 2,96 | 3,35 | 3,08% | 18.678,00 |
| 24.04.2025 | 3,16 | 3,40 | 3,04 | 3,25 | 1,56% | 37.588,00 |
| 23.04.2025 | 3,17 | 3,35 | 2,99 | 3,20 | 7,74% | 25.053,00 |
| 22.04.2025 | 2,82 | 3,17 | 2,82 | 2,97 | 4,95% | 34.229,00 |
| 21.04.2025 | 3,00 | 3,01 | 2,71 | 2,83 | -1,39% | 25.484,00 |
| 17.04.2025 | 2,70 | 3,01 | 2,62 | 2,87 | 9,13% | 67.649,00 |
| 16.04.2025 | 2,95 | 2,95 | 2,60 | 2,63 | -8,04% | 51.295,00 |
| 15.04.2025 | 2,83 | 3,25 | 2,50 | 2,86 | 1,78% | 51.552,00 |
| 14.04.2025 | 2,89 | 3,17 | 2,73 | 2,81 | -0,43% | 13.137,00 |
| 11.04.2025 | 2,71 | 2,86 | 2,40 | 2,82 | 2,25% | 32.378,00 |
| 10.04.2025 | 2,65 | 3,33 | 2,59 | 2,76 | 1,10% | 68.749,00 |
| 09.04.2025 | 2,70 | 3,51 | 2,45 | 2,73 | -3,87% | 155.033,00 |
| 08.04.2025 | 2,92 | 2,95 | 2,19 | 2,84 | -0,35% | 56.175,00 |
| 07.04.2025 | 2,69 | 2,96 | 2,69 | 2,85 | -2,40% | 30.462,00 |
| 04.04.2025 | 3,00 | 3,11 | 2,78 | 2,92 | -6,71% | 38.802,00 |
| 03.04.2025 | 3,07 | 3,32 | 3,04 | 3,13 | -3,69% | 24.393,00 |
| 02.04.2025 | 3,11 | 3,29 | 3,11 | 3,25 | 0,62% | 12.121,00 |
| 01.04.2025 | 3,28 | 3,30 | 3,23 | 3,23 | -3,00% | 5.285,00 |