Echtzeit-Aktienkurs WidePoint Corp
Bid:
Ask:
Aktienkurse zur WidePoint Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | 3,11 | 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 |