17,150€
0,88%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 17,60 | 17,70 | 16,95 | 17,00 | -3,41% | - |
| 07.07.2026 | 17,50 | 17,95 | 17,45 | 17,60 | -1,12% | - |
| 06.07.2026 | 18,05 | 18,30 | 17,60 | 17,80 | -1,11% | - |
| 03.07.2026 | 18,05 | 18,05 | 18,00 | 18,00 | -1,64% | - |
| 02.07.2026 | 18,40 | 18,45 | 18,10 | 18,30 | 0,00% | - |
| 01.07.2026 | 18,20 | 18,35 | 18,05 | 18,30 | 0,27% | - |
| 30.06.2026 | 18,10 | 18,30 | 17,80 | 18,25 | 2,53% | - |
| 29.06.2026 | 17,90 | 17,95 | 17,45 | 17,80 | 0,56% | - |
| 26.06.2026 | 17,75 | 17,85 | 17,55 | 17,70 | 1,43% | - |
| 25.06.2026 | 17,40 | 17,55 | 17,35 | 17,45 | 1,75% | - |
| 23.06.2026 | 16,80 | 17,20 | 16,70 | 17,15 | 1,78% | - |
| 22.06.2026 | 16,85 | 17,10 | 16,75 | 16,85 | 0,00% | - |
| 19.06.2026 | 16,85 | 16,90 | 16,85 | 16,85 | -0,88% | - |
| 18.06.2026 | 16,60 | 17,00 | 16,60 | 17,00 | 1,19% | - |
| 17.06.2026 | 16,55 | 16,90 | 16,50 | 16,80 | 0,90% | - |
| 16.06.2026 | 16,60 | 16,65 | 16,60 | 16,65 | -0,60% | - |
| 15.06.2026 | 17,00 | 17,10 | 16,60 | 16,75 | -0,30% | - |
| 12.06.2026 | 16,75 | 16,80 | 16,75 | 16,80 | 0,30% | - |
| 11.06.2026 | 16,80 | 17,10 | 16,70 | 16,75 | 0,60% | - |
| 10.06.2026 | 16,45 | 17,75 | 14,65 | 16,65 | 2,78% | - |
| 09.06.2026 | 16,15 | 16,20 | 16,15 | 16,20 | -0,92% | - |
| 08.06.2026 | 16,35 | 16,55 | 16,25 | 16,35 | 0,93% | - |
| 05.06.2026 | 16,00 | 16,30 | 15,95 | 16,20 | 1,57% | - |
| 04.06.2026 | 15,70 | 16,10 | 15,55 | 15,95 | 0,95% | - |
| 03.06.2026 | 15,90 | 16,05 | 15,70 | 15,80 | -0,32% | - |
| 02.06.2026 | 15,75 | 16,00 | 15,65 | 15,85 | 1,28% | - |
| 01.06.2026 | 15,90 | 15,95 | 15,55 | 15,65 | -2,49% | - |
| 29.05.2026 | 16,10 | 16,10 | 16,05 | 16,05 | 0,00% | - |
| 28.05.2026 | 16,10 | 16,10 | 16,05 | 16,05 | 0,31% | - |
| 27.05.2026 | 15,95 | 16,05 | 15,90 | 16,00 | 0,63% | - |
| 26.05.2026 | 15,75 | 16,10 | 15,70 | 15,90 | 0,95% | - |
| 25.05.2026 | 15,75 | 15,80 | 15,70 | 15,75 | -1,25% | - |
| 22.05.2026 | 16,00 | 16,00 | 15,95 | 15,95 | 1,59% | - |
| 21.05.2026 | 15,90 | 16,10 | 15,65 | 15,70 | -0,32% | - |
| 20.05.2026 | 15,70 | 15,75 | 15,70 | 15,75 | 0,96% | - |
| 19.05.2026 | 15,60 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 18.05.2026 | 15,45 | 15,85 | 15,40 | 15,70 | 0,64% | - |
| 15.05.2026 | 15,60 | 15,75 | 15,55 | 15,60 | -0,64% | - |
| 14.05.2026 | 15,70 | 15,80 | 15,65 | 15,70 | 0,64% | - |
| 13.05.2026 | 15,60 | 15,85 | 15,40 | 15,60 | -0,32% | - |
| 12.05.2026 | 15,60 | 15,65 | 15,55 | 15,65 | 0,32% | - |
| 11.05.2026 | 15,80 | 16,35 | 15,30 | 15,60 | -0,64% | - |
| 08.05.2026 | 15,75 | 15,85 | 15,60 | 15,70 | 0,96% | - |
| 06.05.2026 | 15,40 | 15,55 | 15,25 | 15,55 | 1,30% | - |
| 05.05.2026 | 15,30 | 15,35 | 15,30 | 15,35 | -0,97% | - |
| 04.05.2026 | 15,40 | 15,50 | 15,40 | 15,50 | 0,98% | - |
| 30.04.2026 | 15,40 | 15,45 | 15,25 | 15,35 | -1,60% | - |
| 29.04.2026 | 15,60 | 15,65 | 15,55 | 15,60 | 2,97% | - |
| 28.04.2026 | 15,30 | 15,45 | 15,15 | 15,15 | -0,98% | - |
| 27.04.2026 | 15,30 | 15,30 | 15,25 | 15,30 | 0,00% | - |
| 24.04.2026 | 15,40 | 15,45 | 15,30 | 15,30 | -0,97% | - |
| 23.04.2026 | 15,40 | 15,50 | 15,35 | 15,45 | 0,65% | - |
| 22.04.2026 | 15,40 | 15,45 | 15,30 | 15,35 | -0,97% | - |
| 21.04.2026 | 15,70 | 15,95 | 15,40 | 15,50 | -2,21% | - |
| 20.04.2026 | 15,80 | 15,95 | 15,70 | 15,85 | 0,63% | - |
| 17.04.2026 | 15,50 | 16,00 | 15,40 | 15,75 | 0,64% | - |
| 16.04.2026 | 15,70 | 15,75 | 15,65 | 15,65 | -0,63% | - |
| 15.04.2026 | 15,75 | 15,75 | 15,65 | 15,75 | 0,64% | - |
| 14.04.2026 | 15,80 | 15,85 | 15,60 | 15,65 | -0,32% | - |
| 13.04.2026 | 15,80 | 16,00 | 15,70 | 15,70 | 18,05% | - |
| 16.07.2024 | 12,85 | 13,45 | 12,85 | 13,30 | 3,91% | - |
| 15.07.2024 | 12,55 | 13,00 | 12,50 | 12,80 | 1,19% | - |
| 12.07.2024 | 12,65 | 12,80 | 12,35 | 12,65 | 0,40% | - |
| 11.07.2024 | 11,85 | 12,70 | 11,85 | 12,60 | 5,88% | - |
| 10.07.2024 | 11,75 | 12,10 | 11,60 | 11,90 | 0,85% | - |
| 09.07.2024 | 11,75 | 11,85 | 11,65 | 11,80 | 0,43% | - |
| 08.07.2024 | 11,95 | 12,05 | 11,70 | 11,75 | -2,49% | - |
| 05.07.2024 | 11,85 | 12,15 | 11,75 | 12,05 | 0,00% | - |
| 04.07.2024 | 11,85 | 12,15 | 11,85 | 12,05 | 1,69% | - |
| 03.07.2024 | 12,30 | 12,35 | 11,85 | 11,85 | -3,66% | - |
| 02.07.2024 | 12,05 | 12,40 | 11,70 | 12,30 | 2,50% | - |
| 01.07.2024 | 11,95 | 12,10 | 11,60 | 12,00 | 0,84% | - |
| 28.06.2024 | 11,75 | 12,00 | 11,70 | 11,90 | 1,71% | - |
| 27.06.2024 | 11,55 | 11,75 | 11,40 | 11,70 | 1,30% | - |
| 26.06.2024 | 11,45 | 11,65 | 11,35 | 11,55 | 0,43% | - |
| 25.06.2024 | 11,45 | 11,55 | 11,35 | 11,50 | 0,00% | - |
| 24.06.2024 | 11,45 | 11,60 | 11,25 | 11,50 | 0,44% | - |
| 21.06.2024 | 11,45 | 11,70 | 11,35 | 11,45 | -0,43% | - |
| 20.06.2024 | 11,45 | 11,70 | 11,30 | 11,50 | 0,44% | - |
| 19.06.2024 | 11,35 | 11,45 | 11,35 | 11,45 | 0,00% | - |
| 18.06.2024 | 11,35 | 11,65 | 11,35 | 11,45 | 0,44% | - |
| 17.06.2024 | 11,15 | 11,45 | 11,10 | 11,40 | 1,33% | - |
| 14.06.2024 | 11,35 | 11,55 | 10,95 | 11,25 | -1,75% | - |
| 13.06.2024 | 11,45 | 11,50 | 11,10 | 11,45 | 0,44% | - |
| 12.06.2024 | 11,15 | 11,60 | 11,15 | 11,40 | 1,79% | - |
| 11.06.2024 | 11,15 | 11,25 | 11,00 | 11,20 | 0,90% | - |
| 10.06.2024 | 11,25 | 11,35 | 11,00 | 11,10 | -0,89% | - |
| 07.06.2024 | 11,25 | 11,35 | 10,85 | 11,20 | 0,00% | - |
| 06.06.2024 | 11,10 | 11,25 | 10,85 | 11,20 | 0,90% | - |
| 05.06.2024 | 10,85 | 11,10 | 10,85 | 11,10 | 2,78% | - |
| 04.06.2024 | 11,15 | 11,25 | 10,80 | 10,80 | -2,70% | - |
| 03.06.2024 | 11,15 | 11,25 | 10,90 | 11,10 | 0,00% | 261,00 |
| 31.05.2024 | 11,05 | 11,20 | 10,75 | 11,10 | 0,45% | - |
| 30.05.2024 | 10,95 | 11,20 | 10,70 | 11,05 | 0,45% | - |
| 29.05.2024 | 11,25 | 11,45 | 10,90 | 11,00 | -3,08% | - |
| 28.05.2024 | 11,40 | 11,45 | 10,80 | 11,35 | -0,44% | - |
| 27.05.2024 | 11,40 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 24.05.2024 | 11,50 | 11,60 | 11,30 | 11,40 | -0,87% | - |
| 23.05.2024 | 11,80 | 11,95 | 11,40 | 11,50 | -2,54% | - |
| 22.05.2024 | 11,70 | 11,90 | 11,70 | 11,80 | 0,85% | - |