12,100€
2,54%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 11,80 | 12,10 | 11,80 | 12,10 | 2,54% | - |
| 16.05.2024 | 11,60 | 11,90 | 11,55 | 11,80 | 1,72% | - |
| 15.05.2024 | 11,55 | 11,65 | 11,50 | 11,60 | 0,00% | - |
| 14.05.2024 | 11,50 | 11,70 | 11,20 | 11,60 | 0,87% | - |
| 13.05.2024 | 11,50 | 11,60 | 11,40 | 11,50 | 0,00% | - |
| 10.05.2024 | 11,65 | 11,70 | 11,40 | 11,50 | -0,86% | - |
| 09.05.2024 | 11,40 | 11,65 | 11,20 | 11,60 | 1,75% | - |
| 08.05.2024 | 11,25 | 11,40 | 11,05 | 11,40 | 1,33% | - |
| 07.05.2024 | 11,40 | 11,55 | 11,25 | 11,25 | -1,32% | - |
| 06.05.2024 | 11,35 | 11,60 | 11,30 | 11,40 | 0,00% | - |
| 03.05.2024 | 11,25 | 11,55 | 11,10 | 11,40 | 0,88% | - |
| 02.05.2024 | 10,60 | 11,30 | 10,60 | 11,30 | 6,60% | - |
| 30.04.2024 | 10,80 | 10,95 | 10,50 | 10,60 | -1,85% | - |
| 29.04.2024 | 11,00 | 11,25 | 10,75 | 10,80 | -2,26% | - |
| 26.04.2024 | 11,00 | 11,15 | 10,90 | 11,05 | 0,45% | - |
| 25.04.2024 | 11,70 | 11,70 | 10,95 | 11,00 | -4,35% | - |
| 24.04.2024 | 10,80 | 11,55 | 10,80 | 11,50 | 6,48% | - |
| 23.04.2024 | 10,95 | 11,15 | 10,65 | 10,80 | -0,46% | - |
| 22.04.2024 | 10,80 | 10,90 | 10,70 | 10,85 | 0,00% | - |
| 19.04.2024 | 10,40 | 10,85 | 10,35 | 10,85 | 4,33% | - |
| 18.04.2024 | 10,20 | 10,50 | 10,13 | 10,40 | 1,46% | - |
| 17.04.2024 | 10,20 | 10,50 | 10,13 | 10,25 | 0,49% | - |
| 16.04.2024 | 10,40 | 10,40 | 10,20 | 10,20 | -1,92% | - |
| 15.04.2024 | 10,60 | 10,75 | 10,25 | 10,40 | -2,35% | - |
| 12.04.2024 | 10,40 | 10,70 | 10,30 | 10,65 | 2,40% | - |
| 11.04.2024 | 9,98 | 10,50 | 9,85 | 10,40 | 4,00% | - |
| 10.04.2024 | 10,40 | 10,50 | 9,88 | 10,00 | -3,85% | - |
| 09.04.2024 | 10,40 | 10,45 | 10,20 | 10,40 | 0,00% | - |
| 08.04.2024 | 10,40 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 05.04.2024 | 10,70 | 10,75 | 10,35 | 10,40 | -2,80% | - |
| 04.04.2024 | 10,60 | 10,90 | 10,50 | 10,70 | 0,94% | - |
| 03.04.2024 | 10,80 | 11,20 | 10,55 | 10,60 | -1,85% | - |
| 02.04.2024 | 11,15 | 11,15 | 10,70 | 10,80 | -4,00% | - |
| 28.03.2024 | 10,90 | 11,30 | 10,75 | 11,25 | 3,21% | - |
| 27.03.2024 | 10,50 | 10,95 | 10,50 | 10,90 | 3,81% | - |
| 26.03.2024 | 10,40 | 10,50 | 10,30 | 10,50 | 0,96% | - |
| 25.03.2024 | 10,40 | 10,60 | 10,30 | 10,40 | 0,00% | - |
| 22.03.2024 | 10,70 | 10,85 | 10,30 | 10,40 | -3,26% | - |
| 21.03.2024 | 10,70 | 11,00 | 10,60 | 10,75 | 0,94% | - |
| 20.03.2024 | 10,35 | 10,70 | 10,30 | 10,65 | 2,90% | - |
| 19.03.2024 | 10,30 | 10,45 | 10,08 | 10,35 | 0,49% | - |
| 18.03.2024 | 10,45 | 10,50 | 10,25 | 10,30 | -1,90% | - |
| 15.03.2024 | 10,30 | 10,60 | 10,30 | 10,50 | 1,94% | - |
| 14.03.2024 | 10,50 | 10,65 | 10,25 | 10,30 | -1,90% | - |
| 13.03.2024 | 10,60 | 10,75 | 10,45 | 10,50 | -0,94% | - |
| 12.03.2024 | 10,90 | 11,10 | 10,50 | 10,60 | -2,75% | - |
| 11.03.2024 | 10,90 | 11,00 | 10,60 | 10,90 | 0,00% | - |
| 08.03.2024 | 11,10 | 11,30 | 10,65 | 10,90 | -1,80% | - |
| 07.03.2024 | 11,20 | 11,40 | 11,00 | 11,10 | 0,00% | - |
| 06.03.2024 | 11,20 | 11,25 | 11,00 | 11,10 | -0,89% | - |
| 05.03.2024 | 11,30 | 11,35 | 11,10 | 11,20 | -0,88% | - |
| 04.03.2024 | 11,50 | 12,00 | 11,25 | 11,30 | -1,74% | - |
| 01.03.2024 | 11,80 | 11,90 | 11,50 | 11,50 | -1,71% | - |
| 29.02.2024 | 11,50 | 11,85 | 11,50 | 11,70 | 1,74% | - |
| 28.02.2024 | 11,60 | 12,10 | 11,45 | 11,50 | -0,86% | - |
| 27.02.2024 | 11,40 | 12,00 | 11,40 | 11,60 | 1,75% | - |
| 26.02.2024 | 11,50 | 11,55 | 11,20 | 11,40 | -0,87% | - |
| 23.02.2024 | 11,60 | 11,95 | 11,45 | 11,50 | -0,86% | - |
| 22.02.2024 | 11,80 | 11,90 | 11,50 | 11,60 | -2,52% | - |
| 21.02.2024 | 11,85 | 12,00 | 11,70 | 11,90 | 0,42% | - |
| 20.02.2024 | 12,00 | 12,10 | 11,70 | 11,85 | -1,25% | - |
| 19.02.2024 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | - |
| 16.02.2024 | 12,10 | 12,20 | 11,95 | 12,00 | -0,83% | - |
| 15.02.2024 | 11,60 | 12,10 | 11,50 | 12,10 | 4,31% | - |
| 14.02.2024 | 11,40 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 13.02.2024 | 12,20 | 12,20 | 11,35 | 11,40 | -6,56% | - |
| 12.02.2024 | 11,80 | 12,30 | 11,80 | 12,20 | 3,83% | - |
| 09.02.2024 | 11,60 | 11,95 | 11,50 | 11,75 | 1,29% | - |
| 08.02.2024 | 11,70 | 11,95 | 11,55 | 11,60 | -0,85% | - |
| 07.02.2024 | 11,70 | 12,00 | 11,60 | 11,70 | -0,43% | - |
| 06.02.2024 | 11,70 | 11,90 | 11,60 | 11,75 | -0,42% | - |
| 05.02.2024 | 11,50 | 12,00 | 11,40 | 11,80 | 1,72% | - |
| 02.02.2024 | 12,00 | 12,25 | 11,40 | 11,60 | -3,33% | - |
| 01.02.2024 | 12,30 | 12,65 | 11,90 | 12,00 | -2,83% | - |
| 31.01.2024 | 12,95 | 13,05 | 12,30 | 12,35 | -4,63% | - |
| 30.01.2024 | 13,25 | 13,25 | 12,70 | 12,95 | -2,26% | - |
| 29.01.2024 | 12,95 | 13,30 | 12,80 | 13,25 | 2,32% | - |
| 26.01.2024 | 12,95 | 13,05 | 12,75 | 12,95 | 0,00% | - |
| 25.01.2024 | 12,75 | 12,95 | 12,65 | 12,95 | 1,57% | - |
| 24.01.2024 | 12,70 | 13,10 | 12,60 | 12,75 | 0,39% | - |
| 23.01.2024 | 12,75 | 13,30 | 12,65 | 12,70 | -0,78% | - |
| 22.01.2024 | 12,40 | 12,80 | 12,35 | 12,80 | 3,23% | - |
| 19.01.2024 | 12,30 | 12,50 | 12,20 | 12,40 | 0,81% | - |
| 18.01.2024 | 12,35 | 12,65 | 12,20 | 12,30 | -0,40% | - |
| 17.01.2024 | 12,20 | 12,40 | 12,00 | 12,35 | 1,65% | - |
| 16.01.2024 | 12,30 | 12,40 | 12,10 | 12,15 | -1,22% | - |
| 15.01.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 12.01.2024 | 12,30 | 12,50 | 12,10 | 12,30 | 0,00% | - |
| 11.01.2024 | 12,40 | 12,75 | 12,20 | 12,30 | -0,40% | - |
| 10.01.2024 | 12,45 | 12,50 | 12,20 | 12,35 | -0,80% | - |
| 09.01.2024 | 12,70 | 12,75 | 12,25 | 12,45 | -1,19% | - |
| 08.01.2024 | 12,65 | 12,80 | 12,40 | 12,60 | -0,40% | - |
| 05.01.2024 | 12,70 | 12,80 | 12,30 | 12,65 | -0,39% | - |
| 04.01.2024 | 12,65 | 13,10 | 12,60 | 12,70 | 0,40% | - |
| 03.01.2024 | 12,85 | 12,95 | 12,60 | 12,65 | -1,94% | - |
| 02.01.2024 | 13,15 | 13,15 | 12,85 | 12,90 | -1,90% | - |
| 29.12.2023 | 13,05 | 13,15 | 13,05 | 13,15 | 0,77% | - |
| 28.12.2023 | 13,15 | 13,25 | 13,00 | 13,05 | -0,38% | - |
| 27.12.2023 | 12,85 | 13,25 | 12,70 | 13,10 | 1,95% | - |
| 22.12.2023 | 12,95 | 13,05 | 12,75 | 12,85 | -0,77% | - |