Echtzeit-Aktienkurs Widepoint Corp.
Bid:
Ask:
Aktienkurse zur Widepoint Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 3,36 | 3,36 | 3,20 | 3,33 | -3,20% | 8.719,00 |
| 28.03.2025 | 3,42 | 3,52 | 3,35 | 3,44 | -2,55% | 17.741,00 |
| 27.03.2025 | 3,65 | 3,65 | 3,47 | 3,53 | -1,94% | 7.698,00 |
| 26.03.2025 | 3,69 | 3,75 | 3,50 | 3,60 | -2,44% | 6.790,00 |
| 25.03.2025 | 3,61 | 3,98 | 3,61 | 3,69 | 0,27% | 16.252,00 |
| 24.03.2025 | 3,57 | 3,73 | 3,57 | 3,68 | 1,38% | 5.549,00 |
| 21.03.2025 | 3,49 | 3,63 | 3,49 | 3,63 | 1,97% | 8.664,00 |
| 20.03.2025 | 3,61 | 3,69 | 3,56 | 3,56 | 0,00% | 10.117,00 |
| 19.03.2025 | 3,61 | 3,69 | 3,51 | 3,56 | -3,26% | 10.685,00 |
| 18.03.2025 | 3,55 | 3,70 | 3,47 | 3,68 | 3,08% | 8.639,00 |
| 17.03.2025 | 3,56 | 3,67 | 3,56 | 3,57 | -1,65% | 11.839,00 |
| 14.03.2025 | 3,35 | 3,63 | 3,35 | 3,63 | 5,22% | 7.730,00 |
| 13.03.2025 | 3,68 | 3,73 | 3,40 | 3,45 | -5,74% | 41.704,00 |
| 12.03.2025 | 3,48 | 3,66 | 3,47 | 3,66 | 3,98% | 16.497,00 |
| 11.03.2025 | 3,29 | 3,54 | 3,29 | 3,52 | -1,95% | 21.799,00 |
| 10.03.2025 | 3,65 | 3,65 | 3,50 | 3,59 | -3,49% | 11.138,00 |
| 07.03.2025 | 3,50 | 3,72 | 3,40 | 3,72 | 6,29% | 41.215,00 |
| 06.03.2025 | 3,49 | 3,53 | 3,42 | 3,50 | -1,13% | 11.801,00 |
| 05.03.2025 | 3,29 | 3,54 | 3,29 | 3,54 | 7,27% | 33.586,00 |
| 04.03.2025 | 3,44 | 3,44 | 3,16 | 3,30 | -7,82% | 60.929,00 |
| 03.03.2025 | 3,79 | 3,79 | 3,53 | 3,58 | -5,54% | 20.478,00 |
| 28.02.2025 | 3,65 | 3,79 | 3,63 | 3,79 | -0,26% | 19.022,00 |
| 27.02.2025 | 3,91 | 3,91 | 3,71 | 3,80 | -2,06% | 11.807,00 |
| 26.02.2025 | 3,81 | 3,98 | 3,76 | 3,88 | 1,31% | 13.989,00 |
| 25.02.2025 | 3,79 | 4,15 | 3,77 | 3,83 | 0,79% | 9.676,00 |
| 24.02.2025 | 4,00 | 4,13 | 3,64 | 3,80 | -2,56% | 54.868,00 |
| 21.02.2025 | 3,97 | 4,00 | 3,72 | 3,90 | -2,50% | 42.715,00 |
| 20.02.2025 | 4,01 | 4,09 | 3,80 | 4,00 | -0,50% | 17.593,00 |
| 19.02.2025 | 4,00 | 4,16 | 3,92 | 4,02 | -2,43% | 17.504,00 |
| 18.02.2025 | 4,20 | 4,35 | 4,07 | 4,12 | -0,72% | 40.629,00 |
| 14.02.2025 | 3,90 | 4,34 | 3,76 | 4,15 | 7,24% | 72.885,00 |
| 13.02.2025 | 3,73 | 3,91 | 3,65 | 3,87 | 7,20% | 30.167,00 |
| 12.02.2025 | 3,64 | 3,76 | 3,60 | 3,61 | 2,56% | 13.120,00 |
| 11.02.2025 | 3,71 | 3,75 | 3,52 | 3,52 | -4,86% | 27.489,00 |
| 10.02.2025 | 3,56 | 3,70 | 3,55 | 3,70 | 3,64% | 19.223,00 |
| 07.02.2025 | 3,63 | 3,66 | 3,50 | 3,57 | -1,38% | 22.919,00 |
| 06.02.2025 | 3,82 | 3,82 | 3,60 | 3,62 | -4,23% | 34.389,00 |
| 05.02.2025 | 3,74 | 4,03 | 3,68 | 3,78 | -2,07% | 25.476,00 |
| 04.02.2025 | 3,77 | 4,02 | 3,75 | 3,86 | 1,58% | 39.769,00 |
| 03.02.2025 | 3,65 | 3,83 | 3,50 | 3,80 | 0,00% | 85.852,00 |
| 31.01.2025 | 3,87 | 3,94 | 3,78 | 3,80 | -2,06% | 13.758,00 |
| 30.01.2025 | 3,87 | 3,89 | 3,79 | 3,88 | 1,04% | 12.567,00 |
| 29.01.2025 | 3,90 | 3,97 | 3,79 | 3,84 | -1,79% | 30.776,00 |
| 28.01.2025 | 3,73 | 3,91 | 3,70 | 3,91 | 4,27% | 51.000,00 |
| 27.01.2025 | 3,73 | 3,88 | 3,70 | 3,75 | -2,85% | 30.225,00 |
| 24.01.2025 | 3,87 | 4,05 | 3,80 | 3,86 | -1,28% | 17.194,00 |
| 23.01.2025 | 3,94 | 4,01 | 3,80 | 3,91 | -0,76% | 27.241,00 |
| 22.01.2025 | 4,11 | 4,16 | 3,94 | 3,94 | -5,52% | 35.960,00 |
| 21.01.2025 | 4,02 | 4,17 | 3,87 | 4,17 | 5,57% | 39.986,00 |
| 17.01.2025 | 3,99 | 4,24 | 3,85 | 3,95 | 0,51% | 35.841,00 |
| 16.01.2025 | 3,66 | 4,01 | 3,66 | 3,93 | 10,70% | 40.048,00 |
| 15.01.2025 | 3,70 | 3,80 | 3,54 | 3,55 | 0,28% | 80.209,00 |
| 14.01.2025 | 3,87 | 3,94 | 3,41 | 3,54 | -7,33% | 75.046,00 |
| 13.01.2025 | 3,97 | 4,06 | 3,67 | 3,82 | -4,74% | 45.250,00 |
| 10.01.2025 | 4,26 | 4,29 | 3,95 | 4,01 | -6,96% | 88.601,00 |
| 08.01.2025 | 4,38 | 4,74 | 4,28 | 4,31 | -4,22% | 54.837,00 |
| 07.01.2025 | 4,68 | 4,79 | 4,32 | 4,50 | -2,60% | 82.781,00 |
| 06.01.2025 | 4,72 | 4,91 | 4,62 | 4,62 | -1,91% | 46.214,00 |
| 03.01.2025 | 4,70 | 4,89 | 4,56 | 4,71 | 0,21% | 52.638,00 |
| 02.01.2025 | 4,92 | 5,10 | 4,67 | 4,70 | -2,89% | 68.747,00 |
| 31.12.2024 | 5,26 | 5,34 | 4,84 | 4,84 | -8,16% | 123.344,00 |
| 30.12.2024 | 4,74 | 5,40 | 4,74 | 5,27 | 7,33% | 117.022,00 |
| 27.12.2024 | 4,74 | 4,92 | 4,68 | 4,91 | 0,82% | 36.142,00 |
| 26.12.2024 | 4,43 | 4,93 | 4,43 | 4,87 | 9,68% | 55.226,00 |
| 24.12.2024 | 4,50 | 4,79 | 4,40 | 4,44 | 1,14% | 61.072,00 |
| 23.12.2024 | 4,48 | 4,48 | 3,88 | 4,39 | -5,18% | 167.647,00 |
| 20.12.2024 | 4,30 | 4,97 | 4,30 | 4,63 | 4,99% | 153.706,00 |