Echtzeit-Aktienkurs Widepoint Corp.
Bid:
Ask:
Aktienkurse zur Widepoint Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 2,60 | 2,73 | 2,56 | 2,69 | 1,89% | 88.516,00 |
| 16.05.2024 | 2,63 | 2,82 | 2,60 | 2,64 | 2,33% | 188.442,00 |
| 15.05.2024 | 2,42 | 2,63 | 2,42 | 2,58 | 4,03% | 81.034,00 |
| 14.05.2024 | 2,31 | 2,49 | 2,20 | 2,48 | 2,06% | 100.324,00 |
| 13.05.2024 | 2,55 | 2,55 | 2,36 | 2,43 | -3,19% | 76.685,00 |
| 10.05.2024 | 2,56 | 2,56 | 2,40 | 2,51 | -3,83% | 90.112,00 |
| 09.05.2024 | 2,57 | 2,63 | 2,33 | 2,61 | 2,76% | 198.031,00 |
| 08.05.2024 | 2,52 | 2,77 | 2,32 | 2,54 | 13,90% | 1.208.959,00 |
| 07.05.2024 | 2,08 | 2,24 | 2,04 | 2,23 | 8,78% | 151.364,00 |
| 06.05.2024 | 2,09 | 2,24 | 2,02 | 2,05 | 0,00% | 262.720,00 |
| 03.05.2024 | 2,11 | 2,21 | 2,05 | 2,05 | -1,44% | 42.474,00 |
| 02.05.2024 | 2,05 | 2,10 | 2,04 | 2,08 | 3,48% | 21.175,00 |
| 01.05.2024 | 1,96 | 2,04 | 1,96 | 2,01 | 3,61% | 9.832,00 |
| 30.04.2024 | 1,94 | 1,96 | 1,83 | 1,94 | -1,02% | 68.930,00 |
| 29.04.2024 | 2,00 | 2,00 | 1,91 | 1,96 | -2,49% | 50.641,00 |
| 26.04.2024 | 2,05 | 2,05 | 1,99 | 2,01 | -2,90% | 32.828,00 |
| 25.04.2024 | 2,12 | 2,20 | 1,96 | 2,07 | -4,61% | 70.923,00 |
| 24.04.2024 | 2,14 | 2,22 | 2,08 | 2,17 | -0,46% | 16.083,00 |
| 23.04.2024 | 2,08 | 2,18 | 1,94 | 2,18 | 3,81% | 160.510,00 |
| 22.04.2024 | 1,89 | 2,19 | 1,89 | 2,10 | 7,14% | 36.836,00 |
| 19.04.2024 | 2,00 | 2,12 | 1,90 | 1,96 | -1,01% | 206.428,00 |
| 18.04.2024 | 2,03 | 2,07 | 1,96 | 1,98 | -2,94% | 77.198,00 |
| 17.04.2024 | 2,04 | 2,13 | 1,99 | 2,04 | -2,39% | 158.228,00 |
| 16.04.2024 | 2,15 | 2,15 | 2,02 | 2,09 | -4,13% | 87.569,00 |
| 15.04.2024 | 2,25 | 2,35 | 2,13 | 2,18 | -2,68% | 31.269,00 |
| 12.04.2024 | 2,36 | 2,36 | 2,20 | 2,24 | -0,88% | 22.325,00 |
| 11.04.2024 | 2,24 | 2,32 | 2,22 | 2,26 | -0,44% | 45.132,00 |
| 10.04.2024 | 2,29 | 2,40 | 2,21 | 2,27 | -1,30% | 43.986,00 |
| 09.04.2024 | 2,29 | 2,43 | 2,27 | 2,30 | 1,32% | 28.712,00 |
| 08.04.2024 | 2,36 | 2,49 | 2,27 | 2,27 | -2,99% | 24.995,00 |
| 05.04.2024 | 2,26 | 2,45 | 2,11 | 2,34 | 6,36% | 82.939,00 |
| 04.04.2024 | 2,42 | 2,45 | 2,15 | 2,20 | -9,09% | 80.964,00 |
| 03.04.2024 | 2,40 | 2,48 | 2,40 | 2,42 | -2,42% | 13.770,00 |
| 02.04.2024 | 2,50 | 2,50 | 2,39 | 2,48 | -3,50% | 50.301,00 |
| 01.04.2024 | 2,51 | 2,58 | 2,47 | 2,57 | -0,77% | 11.798,00 |
| 28.03.2024 | 2,55 | 2,61 | 2,25 | 2,59 | 1,57% | 71.761,00 |
| 27.03.2024 | 2,60 | 2,62 | 2,51 | 2,55 | -2,30% | 27.450,00 |
| 26.03.2024 | 2,66 | 2,67 | 2,52 | 2,61 | -1,14% | 19.137,00 |
| 25.03.2024 | 2,62 | 2,68 | 2,59 | 2,64 | 1,15% | 3.776,00 |
| 22.03.2024 | 2,51 | 2,63 | 2,51 | 2,61 | 3,98% | 3.266,00 |
| 21.03.2024 | 2,62 | 2,67 | 2,51 | 2,51 | -2,33% | 11.031,00 |
| 20.03.2024 | 2,60 | 2,79 | 2,52 | 2,57 | -1,15% | 6.902,00 |
| 19.03.2024 | 2,71 | 2,71 | 2,60 | 2,60 | -4,06% | 6.621,00 |
| 18.03.2024 | 2,75 | 2,79 | 2,67 | 2,71 | 0,00% | 13.362,00 |
| 15.03.2024 | 2,60 | 2,74 | 2,59 | 2,71 | 2,65% | 14.961,00 |
| 14.03.2024 | 2,75 | 2,75 | 2,54 | 2,64 | -1,86% | 3.749,00 |
| 13.03.2024 | 2,54 | 2,80 | 2,52 | 2,69 | 7,17% | 11.589,00 |
| 12.03.2024 | 2,54 | 2,60 | 2,51 | 2,51 | -0,79% | 8.836,00 |
| 11.03.2024 | 2,61 | 2,66 | 2,51 | 2,53 | -3,07% | 7.204,00 |
| 08.03.2024 | 2,67 | 2,70 | 2,60 | 2,61 | -1,51% | 5.758,00 |
| 07.03.2024 | 2,64 | 2,81 | 2,64 | 2,65 | 1,92% | 15.482,00 |
| 06.03.2024 | 2,60 | 2,61 | 2,51 | 2,60 | 2,36% | 10.043,00 |
| 05.03.2024 | 2,60 | 2,60 | 2,47 | 2,54 | -1,55% | 20.304,00 |
| 04.03.2024 | 2,59 | 2,64 | 2,53 | 2,58 | 1,18% | 15.086,00 |
| 01.03.2024 | 2,62 | 2,65 | 2,55 | 2,55 | -3,04% | 35.963,00 |
| 29.02.2024 | 2,75 | 2,86 | 2,61 | 2,63 | -5,73% | 26.239,00 |
| 28.02.2024 | 2,85 | 2,86 | 2,75 | 2,79 | -2,11% | 14.950,00 |
| 27.02.2024 | 2,89 | 2,89 | 2,78 | 2,85 | -1,38% | 18.151,00 |
| 26.02.2024 | 2,84 | 2,92 | 2,82 | 2,89 | 1,55% | 30.572,00 |
| 23.02.2024 | 2,88 | 2,91 | 2,81 | 2,85 | 0,21% | 9.137,00 |
| 22.02.2024 | 2,81 | 2,90 | 2,81 | 2,84 | 1,07% | 24.734,00 |
| 21.02.2024 | 2,84 | 2,89 | 2,80 | 2,81 | 0,00% | 20.866,00 |
| 20.02.2024 | 2,85 | 2,92 | 2,80 | 2,81 | -4,10% | 16.818,00 |
| 16.02.2024 | 3,03 | 3,03 | 2,87 | 2,93 | -2,33% | 12.028,00 |
| 15.02.2024 | 2,91 | 3,09 | 2,91 | 3,00 | 2,39% | 18.421,00 |
| 14.02.2024 | 2,84 | 2,97 | 2,81 | 2,93 | 1,38% | 15.222,00 |
| 13.02.2024 | 2,90 | 3,10 | 2,85 | 2,89 | -2,36% | 54.085,00 |
| 12.02.2024 | 2,88 | 3,02 | 2,86 | 2,96 | 3,14% | 21.661,00 |
| 09.02.2024 | 2,94 | 2,95 | 2,84 | 2,87 | -1,37% | 19.029,00 |
| 08.02.2024 | 2,81 | 3,03 | 2,81 | 2,91 | 5,05% | 17.412,00 |
| 07.02.2024 | 2,86 | 2,92 | 2,72 | 2,77 | -3,48% | 15.656,00 |
| 06.02.2024 | 2,85 | 2,88 | 2,71 | 2,87 | 0,70% | 17.677,00 |
| 05.02.2024 | 2,95 | 2,95 | 2,80 | 2,85 | -4,36% | 97.322,00 |
| 02.02.2024 | 3,23 | 3,25 | 2,94 | 2,98 | -7,45% | 60.187,00 |
| 01.02.2024 | 3,23 | 3,25 | 3,14 | 3,22 | -0,31% | 44.808,00 |
| 31.01.2024 | 3,45 | 3,45 | 3,16 | 3,23 | -5,56% | 54.914,00 |
| 30.01.2024 | 3,37 | 3,49 | 3,26 | 3,42 | 1,79% | 55.031,00 |
| 29.01.2024 | 3,31 | 3,40 | 3,25 | 3,36 | 4,02% | 53.356,00 |
| 26.01.2024 | 3,10 | 3,30 | 3,10 | 3,23 | 4,87% | 74.363,00 |
| 25.01.2024 | 3,07 | 3,14 | 2,85 | 3,08 | 0,00% | 74.580,00 |
| 24.01.2024 | 3,15 | 3,24 | 3,03 | 3,08 | 0,65% | 112.884,00 |
| 23.01.2024 | 2,70 | 3,15 | 2,70 | 3,06 | 12,92% | 205.890,00 |
| 22.01.2024 | 2,65 | 2,81 | 2,56 | 2,71 | 3,44% | 59.604,00 |
| 19.01.2024 | 2,77 | 2,78 | 2,51 | 2,62 | -4,73% | 80.132,00 |
| 18.01.2024 | 2,67 | 2,84 | 2,58 | 2,75 | 4,17% | 72.501,00 |
| 17.01.2024 | 2,51 | 2,72 | 2,51 | 2,64 | 4,35% | 68.843,00 |
| 16.01.2024 | 2,27 | 2,65 | 2,20 | 2,53 | 13,96% | 166.816,00 |
| 12.01.2024 | 2,23 | 2,30 | 2,20 | 2,22 | -0,45% | 25.083,00 |
| 11.01.2024 | 2,17 | 2,29 | 2,10 | 2,23 | 3,24% | 17.096,00 |
| 10.01.2024 | 2,22 | 2,29 | 2,11 | 2,16 | -3,14% | 11.290,00 |
| 09.01.2024 | 2,23 | 2,29 | 2,18 | 2,23 | -1,76% | 37.180,00 |
| 08.01.2024 | 2,25 | 2,32 | 2,17 | 2,27 | -1,30% | 6.700,00 |
| 05.01.2024 | 2,38 | 2,39 | 2,27 | 2,30 | -1,71% | 26.582,00 |
| 04.01.2024 | 2,29 | 2,40 | 2,25 | 2,34 | 0,00% | 44.629,00 |
| 03.01.2024 | 2,27 | 2,36 | 2,16 | 2,34 | 4,00% | 74.925,00 |
| 02.01.2024 | 2,30 | 2,30 | 2,20 | 2,25 | -3,02% | 32.336,00 |
| 29.12.2023 | 2,22 | 2,40 | 2,22 | 2,32 | 3,57% | 75.268,00 |
| 28.12.2023 | 2,28 | 2,28 | 2,17 | 2,24 | 2,28% | 84.985,00 |
| 27.12.2023 | 2,12 | 2,25 | 2,10 | 2,19 | 2,82% | 77.721,00 |
| 26.12.2023 | 2,04 | 2,16 | 2,00 | 2,13 | 2,90% | 33.246,00 |