Echtzeit-Aktienkurs WidePoint Corp
Bid:
Ask:
Aktienkurse zur WidePoint Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 4,78 | 5,08 | 4,60 | 4,87 | -2,21% | 23.660,00 |
| 01.04.2026 | 4,81 | 5,14 | 4,67 | 4,98 | -0,20% | 28.418,00 |
| 31.03.2026 | 4,66 | 5,00 | 4,61 | 4,99 | 7,31% | 13.091,00 |
| 30.03.2026 | 4,65 | 4,79 | 4,50 | 4,65 | 0,65% | 49.307,00 |
| 27.03.2026 | 4,69 | 4,76 | 4,62 | 4,62 | -3,14% | 19.225,00 |
| 26.03.2026 | 5,02 | 5,16 | 4,60 | 4,77 | -11,50% | 76.731,00 |
| 25.03.2026 | 5,61 | 5,61 | 5,00 | 5,39 | 2,67% | 27.771,00 |
| 24.03.2026 | 5,76 | 5,79 | 5,21 | 5,25 | -7,08% | 56.162,00 |
| 23.03.2026 | 5,18 | 5,76 | 5,10 | 5,65 | 10,78% | 63.515,00 |
| 20.03.2026 | 4,60 | 5,13 | 4,55 | 5,10 | 8,74% | 54.503,00 |
| 19.03.2026 | 4,55 | 4,82 | 4,44 | 4,69 | -0,85% | 70.301,00 |
| 18.03.2026 | 5,04 | 5,08 | 4,73 | 4,73 | -5,78% | 7.144,00 |
| 17.03.2026 | 4,94 | 5,29 | 4,90 | 5,02 | 0,80% | 29.562,00 |
| 16.03.2026 | 4,55 | 5,20 | 4,52 | 4,98 | 11,66% | 26.468,00 |
| 13.03.2026 | 4,50 | 4,61 | 4,43 | 4,46 | 0,68% | 8.725,00 |
| 12.03.2026 | 4,39 | 4,50 | 4,30 | 4,43 | 0,68% | 20.864,00 |
| 11.03.2026 | 4,42 | 4,51 | 4,33 | 4,40 | -0,45% | 11.022,00 |
| 10.03.2026 | 4,48 | 4,56 | 4,40 | 4,42 | -1,56% | 15.215,00 |
| 09.03.2026 | 4,56 | 4,58 | 4,44 | 4,49 | -3,02% | 14.532,00 |
| 06.03.2026 | 4,65 | 4,65 | 4,50 | 4,63 | -0,86% | 13.066,00 |
| 05.03.2026 | 4,65 | 4,78 | 4,54 | 4,67 | -1,48% | 15.321,00 |
| 04.03.2026 | 4,64 | 4,83 | 4,61 | 4,74 | 3,27% | 31.241,00 |
| 03.03.2026 | 4,73 | 4,73 | 4,32 | 4,59 | -4,57% | 61.296,00 |
| 02.03.2026 | 4,67 | 4,99 | 4,67 | 4,81 | -0,21% | 12.188,00 |
| 27.02.2026 | 4,30 | 4,90 | 4,30 | 4,82 | 10,55% | 37.946,00 |
| 26.02.2026 | 4,39 | 4,56 | 4,30 | 4,36 | -2,24% | 18.724,00 |
| 25.02.2026 | 4,11 | 4,65 | 4,01 | 4,46 | 12,63% | 40.812,00 |
| 24.02.2026 | 4,22 | 4,36 | 3,96 | 3,96 | -8,55% | 61.277,00 |
| 23.02.2026 | 4,89 | 4,89 | 4,20 | 4,33 | -11,45% | 107.241,00 |
| 20.02.2026 | 4,74 | 4,98 | 4,63 | 4,89 | 3,60% | 31.404,00 |
| 19.02.2026 | 4,88 | 5,00 | 4,54 | 4,72 | -3,48% | 76.611,00 |
| 18.02.2026 | 4,99 | 5,13 | 4,81 | 4,89 | -2,00% | 61.054,00 |
| 17.02.2026 | 5,10 | 5,22 | 4,95 | 4,99 | 1,22% | 45.997,00 |
| 13.02.2026 | 4,84 | 5,17 | 4,80 | 4,93 | 1,23% | 67.423,00 |
| 12.02.2026 | 5,09 | 5,12 | 4,75 | 4,87 | -1,62% | 69.201,00 |
| 11.02.2026 | 5,61 | 5,65 | 4,95 | 4,95 | -12,54% | 73.476,00 |
| 10.02.2026 | 5,78 | 5,82 | 5,55 | 5,66 | -1,74% | 16.091,00 |
| 09.02.2026 | 5,70 | 5,79 | 5,60 | 5,76 | 2,86% | 23.129,00 |
| 06.02.2026 | 5,95 | 5,95 | 5,50 | 5,60 | -5,88% | 53.880,00 |
| 05.02.2026 | 5,87 | 5,95 | 5,51 | 5,95 | 0,17% | 23.396,00 |
| 04.02.2026 | 5,96 | 5,96 | 5,27 | 5,94 | -0,34% | 73.235,00 |
| 03.02.2026 | 6,42 | 6,49 | 5,96 | 5,96 | -6,14% | 15.221,00 |
| 02.02.2026 | 6,46 | 6,64 | 6,28 | 6,35 | -3,64% | 28.970,00 |
| 30.01.2026 | 6,90 | 6,90 | 6,59 | 6,59 | -3,09% | 12.609,00 |
| 29.01.2026 | 6,85 | 7,06 | 6,71 | 6,80 | -1,45% | 24.486,00 |
| 28.01.2026 | 6,93 | 6,99 | 6,80 | 6,90 | -0,72% | 14.221,00 |
| 27.01.2026 | 6,92 | 7,00 | 6,71 | 6,95 | -0,71% | 30.949,00 |
| 26.01.2026 | 6,97 | 7,07 | 6,83 | 7,00 | 0,29% | 29.607,00 |
| 23.01.2026 | 7,16 | 7,22 | 6,97 | 6,98 | -3,72% | 13.618,00 |
| 22.01.2026 | 7,44 | 7,49 | 7,06 | 7,25 | -1,76% | 46.313,00 |
| 21.01.2026 | 6,88 | 7,47 | 6,88 | 7,38 | 4,83% | 27.492,00 |
| 20.01.2026 | 7,01 | 7,35 | 6,89 | 7,04 | -1,95% | 42.368,00 |
| 16.01.2026 | 6,79 | 7,26 | 6,56 | 7,18 | 4,97% | 83.275,00 |
| 15.01.2026 | 6,76 | 6,92 | 6,70 | 6,84 | 0,59% | 21.877,00 |
| 14.01.2026 | 6,79 | 7,07 | 6,70 | 6,80 | -1,31% | 21.469,00 |
| 13.01.2026 | 6,95 | 7,06 | 6,77 | 6,89 | 0,00% | 32.976,00 |
| 12.01.2026 | 6,65 | 7,04 | 6,60 | 6,89 | 2,99% | 55.018,00 |
| 09.01.2026 | 6,27 | 6,90 | 6,27 | 6,69 | 6,36% | 37.360,00 |
| 08.01.2026 | 5,99 | 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 | 6,70 | 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 |