1,712€
Echtzeit-Aktienkurs WITHSECURE CORP.
Bid:
Ask:
Aktienkurse zur WITHSECURE CORP. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.03.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,47% | - |
| 24.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 23.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 20.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 19.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,12% | - |
| 18.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 17.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 16.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 13.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,17% | - |
| 12.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 11.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 10.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,35% | - |
| 09.03.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,23% | - |
| 06.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 05.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,06% | - |
| 04.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,35% | - |
| 03.03.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,35% | - |
| 02.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 27.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 25.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 24.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 23.02.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 1,65% | - |
| 20.02.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,99% | - |
| 19.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,06% | - |
| 18.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 17.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 16.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 13.02.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 1,17% | - |
| 12.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,12% | - |
| 11.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,35% | - |
| 10.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 09.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,70% | - |
| 06.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,47% | - |
| 04.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,47% | - |
| 03.02.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,52% | - |
| 02.02.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,06% | - |
| 30.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | - |
| 29.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | - |
| 28.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,35% | - |
| 26.01.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,29% | - |
| 23.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,65% | - |
| 22.01.2026 | 1,72 | 1,72 | 1,70 | 1,70 | -0,76% | - |
| 21.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,64% | - |
| 20.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,47% | - |
| 19.01.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,47% | - |
| 16.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | -0,41% | - |
| 15.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,06% | - |
| 14.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 12.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,47% | - |
| 09.01.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,00% | - |
| 07.01.2026 | 1,71 | 1,71 | 1,70 | 1,70 | -0,12% | - |
| 06.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | - |
| 05.01.2026 | 1,71 | 1,72 | 1,70 | 1,70 | 0,00% | - |
| 02.01.2026 | 1,71 | 1,71 | 1,70 | 1,70 | 0,59% | - |
| 29.12.2025 | 1,69 | 1,71 | 1,69 | 1,69 | 0,00% | - |
| 23.12.2025 | 1,69 | 1,71 | 1,69 | 1,69 | -1,22% | - |
| 22.12.2025 | 1,72 | 1,72 | 1,71 | 1,72 | 1,24% | - |
| 09.12.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -0,24% | - |
| 05.12.2025 | 1,71 | 1,72 | 1,70 | 1,70 | 0,35% | - |
| 03.12.2025 | 1,71 | 1,72 | 1,69 | 1,69 | 0,24% | - |
| 01.12.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -1,06% | - |
| 27.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 1,19% | - |
| 24.11.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,29% | - |
| 19.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,95% | - |
| 17.11.2025 | 1,70 | 1,71 | 1,69 | 1,69 | -0,35% | - |
| 13.11.2025 | 1,71 | 1,71 | 1,70 | 1,70 | 0,47% | - |
| 12.11.2025 | 1,71 | 1,72 | 1,69 | 1,69 | -0,35% | - |
| 11.11.2025 | 1,69 | 1,72 | 1,69 | 1,70 | -0,47% | - |
| 07.11.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 0,00% | - |
| 05.11.2025 | 1,72 | 1,73 | 1,70 | 1,70 | 0,12% | - |
| 03.11.2025 | 1,72 | 1,72 | 1,70 | 1,70 | 0,12% | - |
| 31.10.2025 | 1,71 | 1,73 | 1,70 | 1,70 | 0,95% | - |
| 30.10.2025 | 1,70 | 1,72 | 1,68 | 1,68 | -0,82% | - |
| 29.10.2025 | 1,70 | 1,74 | 1,70 | 1,70 | 0,24% | - |
| 28.10.2025 | 1,70 | 1,73 | 1,69 | 1,69 | -0,70% | - |
| 24.10.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,29% | - |
| 23.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,65% | - |
| 22.10.2025 | 1,70 | 1,71 | 1,69 | 1,69 | 0,60% | - |
| 21.10.2025 | 1,70 | 1,73 | 1,68 | 1,68 | -0,59% | - |
| 20.10.2025 | 1,70 | 1,74 | 1,69 | 1,69 | -0,12% | - |
| 16.10.2025 | 1,64 | 1,74 | 1,62 | 1,69 | 3,42% | - |
| 15.10.2025 | 1,66 | 1,66 | 1,63 | 1,64 | -0,49% | - |
| 14.10.2025 | 1,69 | 1,69 | 1,64 | 1,64 | -1,32% | - |
| 13.10.2025 | 1,69 | 1,69 | 1,67 | 1,67 | -0,60% | - |
| 10.10.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -0,59% | - |
| 07.10.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,00% | - |
| 06.10.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 0,72% | - |
| 03.10.2025 | 1,70 | 1,70 | 1,67 | 1,67 | 0,12% | - |
| 02.10.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -0,36% | - |
| 01.10.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -0,12% | - |
| 29.09.2025 | 1,68 | 1,70 | 1,68 | 1,68 | 0,24% | - |
| 24.09.2025 | 1,68 | 1,70 | 1,68 | 1,68 | -1,00% | - |
| 23.09.2025 | 1,69 | 1,70 | 1,69 | 1,69 | 0,53% | - |
| 22.09.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -0,77% | - |
| 19.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,12% | - |
| 16.09.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,01% | - |
| 15.09.2025 | 1,70 | 1,70 | 1,68 | 1,68 | -0,24% | - |
| 12.09.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 11.09.2025 | 1,69 | 1,70 | 1,68 | 1,68 | 0,00% | - |