1,712€
-0,35%
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 | 1,72 | 1,72 | 0,06% | - |
| 24.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | 1.657,00 |
| 23.03.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,23% | 6.431,00 |
| 20.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | 7.433,00 |
| 19.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 27.642,00 |
| 18.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.883,00 |
| 17.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 4.067,00 |
| 16.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 13.526,00 |
| 13.03.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -0,12% | 67.932,00 |
| 12.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 13.648,00 |
| 11.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | 6.767,00 |
| 10.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 8.011,00 |
| 09.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 12.370,00 |
| 06.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 11.264,00 |
| 05.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 25.739,00 |
| 04.03.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,00% | 43.591,00 |
| 03.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 46.387,00 |
| 02.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | 13.882,00 |
| 27.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 20.333,00 |
| 26.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 85.632,00 |
| 25.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 50.821,00 |
| 24.02.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | 12.945,00 |
| 23.02.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,70% | 10.753,00 |
| 20.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 8.790,00 |
| 19.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | 11.422,00 |
| 18.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 10.067,00 |
| 17.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 6.318,00 |
| 16.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 7.121,00 |
| 13.02.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,70% | 8.458,00 |
| 12.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 36.782,00 |
| 11.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 1.594,00 |
| 10.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,12% | 3.666,00 |
| 09.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,23% | 3.640,00 |
| 06.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 4.786,00 |
| 05.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 23.404,00 |
| 04.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 12.633,00 |
| 03.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 14.282,00 |
| 02.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 6.086,00 |
| 30.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 5.591,00 |
| 29.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | 9.754,00 |
| 28.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,00% | 7.939,00 |
| 27.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | -0,12% | 8.925,00 |
| 26.01.2026 | 1,72 | 1,72 | 1,71 | 1,72 | 0,12% | 61.788,00 |
| 23.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,12% | 5.866,00 |
| 22.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 12.838,00 |
| 21.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 10.910,00 |
| 20.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 46.316,00 |
| 19.01.2026 | 1,72 | 1,72 | 1,71 | 1,71 | -0,12% | 7.213,00 |
| 16.01.2026 | 1,71 | 1,72 | 1,71 | 1,72 | 0,12% | 31.150,00 |
| 15.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,12% | 94.540,00 |
| 14.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 18.345,00 |
| 13.01.2026 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 6.466,00 |
| 12.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 94.334,00 |
| 09.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | 14.260,00 |
| 08.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 36.008,00 |
| 07.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 162.541,00 |
| 05.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 49.852,00 |
| 02.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 47.956,00 |
| 30.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 46.364,00 |
| 29.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 87.786,00 |
| 23.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | 76.959,00 |
| 22.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,12% | 130.738,00 |
| 19.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,12% | 55.152,00 |
| 18.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,12% | 48.617,00 |
| 17.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 45.998,00 |
| 16.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,12% | 29.373,00 |
| 15.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 13.873,00 |
| 12.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 6.384,00 |
| 11.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 10.301,00 |
| 10.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 8.692,00 |
| 09.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 10.613,00 |
| 08.12.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,23% | 12.540,00 |
| 05.12.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,12% | 22.338,00 |
| 04.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,12% | 16.306,00 |
| 03.12.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,23% | 13.921,00 |
| 02.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 17.440,00 |
| 01.12.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,23% | 9.922,00 |
| 28.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,12% | 40.056,00 |
| 27.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,35% | 8.252,00 |
| 26.11.2025 | 1,71 | 1,72 | 1,71 | 1,72 | 0,35% | 18.993,00 |
| 25.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | 51.025,00 |
| 24.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 24.920,00 |
| 21.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,12% | 25.710,00 |
| 20.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 85.716,00 |
| 19.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | 5.918,00 |
| 18.11.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | 30.294,00 |
| 17.11.2025 | 1,70 | 1,71 | 1,70 | 1,70 | 0,00% | 67.198,00 |
| 14.11.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -0,23% | 41.694,00 |
| 13.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | 69.225,00 |
| 12.11.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,35% | 105.784,00 |
| 11.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,23% | 92.338,00 |
| 10.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | -0,23% | 135.677,00 |
| 07.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 14.618,00 |
| 06.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 35.227,00 |
| 05.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 41.212,00 |
| 04.11.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 56.878,00 |
| 03.11.2025 | 1,72 | 1,72 | 1,71 | 1,71 | -0,23% | 177.645,00 |
| 31.10.2025 | 1,71 | 1,73 | 1,71 | 1,72 | 0,47% | 119.837,00 |
| 30.10.2025 | 1,71 | 1,72 | 1,71 | 1,71 | 0,00% | 363.719,00 |
| 29.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,23% | 121.146,00 |