Echtzeit-Aktienkurs WidePoint Corp
Bid:
Ask:
Aktienkurse zur WidePoint Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 11,55 | 12,00 | 11,21 | 11,60 | 1,40% | 125.701,00 |
| 02.06.2026 | 10,61 | 12,10 | 10,61 | 11,44 | 2,88% | 129.594,00 |
| 01.06.2026 | 11,26 | 11,89 | 10,38 | 11,12 | -1,51% | 238.283,00 |
| 29.05.2026 | 10,72 | 11,44 | 10,27 | 11,29 | 3,77% | 253.585,00 |
| 28.05.2026 | 10,45 | 11,00 | 10,28 | 10,88 | 5,94% | 202.378,00 |
| 27.05.2026 | 9,50 | 10,78 | 8,81 | 10,27 | 8,56% | 153.839,00 |
| 26.05.2026 | 10,94 | 11,00 | 9,24 | 9,46 | -13,21% | 258.225,00 |
| 22.05.2026 | 9,88 | 11,16 | 9,80 | 10,90 | 11,22% | 157.037,00 |
| 21.05.2026 | 10,03 | 10,15 | 9,62 | 9,80 | -1,90% | 71.368,00 |
| 20.05.2026 | 9,82 | 10,18 | 9,51 | 9,99 | 0,40% | 103.975,00 |
| 19.05.2026 | 9,70 | 10,23 | 9,40 | 9,95 | 2,90% | 89.032,00 |
| 18.05.2026 | 10,28 | 10,32 | 8,99 | 9,67 | -6,12% | 257.805,00 |
| 15.05.2026 | 10,09 | 10,77 | 9,45 | 10,30 | 14,70% | 444.411,00 |
| 14.05.2026 | 8,52 | 9,44 | 8,12 | 8,98 | 8,98% | 448.784,00 |
| 13.05.2026 | 8,37 | 8,56 | 8,00 | 8,24 | -0,48% | 57.635,00 |
| 12.05.2026 | 8,75 | 8,90 | 8,00 | 8,28 | -7,17% | 78.660,00 |
| 11.05.2026 | 8,12 | 9,00 | 8,12 | 8,92 | 12,34% | 79.260,00 |
| 08.05.2026 | 8,44 | 8,48 | 7,91 | 7,94 | -8,10% | 72.509,00 |
| 07.05.2026 | 8,01 | 9,14 | 8,01 | 8,64 | 5,88% | 58.623,00 |
| 06.05.2026 | 9,46 | 9,46 | 7,69 | 8,16 | -15,00% | 284.296,00 |
| 05.05.2026 | 10,00 | 10,49 | 8,90 | 9,60 | 8,47% | 595.495,00 |
| 04.05.2026 | 6,92 | 9,32 | 6,89 | 8,85 | 29,01% | 480.566,00 |
| 01.05.2026 | 6,24 | 7,03 | 6,21 | 6,86 | 8,20% | 73.222,00 |
| 30.04.2026 | 6,50 | 6,64 | 6,05 | 6,34 | -0,94% | 49.688,00 |
| 29.04.2026 | 6,19 | 6,64 | 6,08 | 6,40 | 3,73% | 50.062,00 |
| 28.04.2026 | 5,55 | 6,48 | 5,48 | 6,17 | 13,21% | 175.355,00 |
| 27.04.2026 | 4,80 | 5,65 | 4,80 | 5,45 | 14,26% | 89.237,00 |
| 24.04.2026 | 4,68 | 4,79 | 4,60 | 4,77 | 0,21% | 14.151,00 |
| 23.04.2026 | 4,65 | 4,76 | 4,65 | 4,76 | 2,15% | 39.980,00 |
| 22.04.2026 | 5,00 | 5,16 | 4,65 | 4,66 | -6,61% | 90.917,00 |
| 21.04.2026 | 5,15 | 5,15 | 4,88 | 4,99 | -1,77% | 30.579,00 |
| 20.04.2026 | 5,22 | 5,22 | 4,89 | 5,08 | -3,24% | 24.827,00 |
| 17.04.2026 | 5,09 | 5,25 | 5,05 | 5,25 | 1,35% | 13.145,00 |
| 16.04.2026 | 5,20 | 5,24 | 4,95 | 5,18 | -0,58% | 18.896,00 |
| 15.04.2026 | 5,02 | 5,21 | 4,91 | 5,21 | 3,78% | 27.704,00 |
| 14.04.2026 | 4,87 | 5,04 | 4,82 | 5,02 | 4,37% | 50.241,00 |
| 13.04.2026 | 4,75 | 4,91 | 4,75 | 4,81 | 0,84% | 61.159,00 |
| 10.04.2026 | 4,89 | 4,89 | 4,75 | 4,77 | -0,42% | 16.217,00 |
| 09.04.2026 | 5,02 | 5,11 | 4,77 | 4,79 | -2,24% | 25.213,00 |
| 08.04.2026 | 5,05 | 5,08 | 4,90 | 4,90 | 0,00% | 11.728,00 |
| 07.04.2026 | 5,03 | 5,12 | 4,83 | 4,90 | -2,58% | 12.206,00 |
| 06.04.2026 | 4,77 | 5,10 | 4,77 | 5,03 | 3,29% | 9.161,00 |
| 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 |