Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
102,390$
-3,73%
Echtzeit-Aktienkurs Wayside Technology Group Inc. Registered Shares DL -,01
Bid:
Ask:
Aktienkurse zur Wayside Technology Group Inc. Registered Shares DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 118,00 | 118,59 | 100,90 | 102,39 | -3,73% | 65.393,00 |
| 30.10.2024 | 106,46 | 107,62 | 104,56 | 106,36 | 0,05% | 30.883,00 |
| 29.10.2024 | 104,01 | 106,74 | 103,50 | 106,31 | 1,84% | 19.781,00 |
| 28.10.2024 | 103,12 | 105,02 | 101,95 | 104,39 | 2,66% | 26.384,00 |
| 25.10.2024 | 103,13 | 103,90 | 101,32 | 101,69 | -0,96% | 17.221,00 |
| 24.10.2024 | 105,43 | 105,43 | 102,23 | 102,68 | -1,60% | 29.223,00 |
| 23.10.2024 | 105,44 | 105,99 | 103,30 | 104,35 | -1,55% | 24.210,00 |
| 22.10.2024 | 107,60 | 108,35 | 105,33 | 105,99 | -1,62% | 18.327,00 |
| 21.10.2024 | 107,64 | 108,03 | 106,34 | 107,74 | 0,54% | 28.340,00 |
| 18.10.2024 | 108,26 | 108,45 | 107,00 | 107,16 | -0,86% | 24.114,00 |
| 17.10.2024 | 108,53 | 109,30 | 107,57 | 108,09 | 0,46% | 33.438,00 |
| 16.10.2024 | 109,68 | 110,06 | 107,59 | 107,59 | -0,47% | 38.392,00 |
| 15.10.2024 | 107,69 | 108,84 | 106,15 | 108,10 | 0,99% | 24.033,00 |
| 14.10.2024 | 106,97 | 109,19 | 106,42 | 107,04 | 1,28% | 30.938,00 |
| 11.10.2024 | 102,37 | 106,36 | 102,37 | 105,69 | 3,19% | 25.929,00 |
| 10.10.2024 | 103,44 | 104,13 | 101,64 | 102,42 | -1,66% | 19.650,00 |
| 09.10.2024 | 103,64 | 105,93 | 103,00 | 104,15 | 0,05% | 19.778,00 |
| 08.10.2024 | 104,00 | 106,44 | 102,23 | 104,10 | 0,52% | 38.905,00 |
| 07.10.2024 | 97,00 | 103,56 | 97,00 | 103,56 | 6,76% | 79.509,00 |
| 04.10.2024 | 93,26 | 97,03 | 93,00 | 97,00 | 5,27% | 31.303,00 |
| 03.10.2024 | 94,00 | 94,46 | 92,14 | 92,14 | -2,49% | 13.890,00 |
| 02.10.2024 | 96,25 | 96,84 | 94,16 | 94,49 | -1,67% | 20.830,00 |
| 01.10.2024 | 98,92 | 99,37 | 95,93 | 96,09 | -3,68% | 17.277,00 |
| 30.09.2024 | 99,27 | 101,49 | 98,66 | 99,76 | 0,34% | 123.625,00 |
| 27.09.2024 | 97,49 | 100,87 | 96,82 | 99,42 | 2,47% | 31.768,00 |
| 26.09.2024 | 96,67 | 98,48 | 96,43 | 97,02 | 0,79% | 45.027,00 |
| 25.09.2024 | 96,58 | 96,68 | 95,19 | 96,26 | 0,57% | 37.749,00 |
| 24.09.2024 | 97,09 | 98,00 | 95,71 | 95,71 | -0,02% | 37.990,00 |
| 23.09.2024 | 98,97 | 99,54 | 94,62 | 95,73 | -3,44% | 41.030,00 |
| 20.09.2024 | 100,09 | 103,62 | 97,75 | 99,14 | -0,95% | 52.769,00 |
| 19.09.2024 | 98,42 | 100,67 | 96,06 | 100,09 | 3,72% | 29.347,00 |
| 18.09.2024 | 94,90 | 97,57 | 94,85 | 96,50 | 2,02% | 51.831,00 |
| 17.09.2024 | 93,61 | 97,00 | 92,80 | 94,59 | 2,54% | 33.968,00 |
| 16.09.2024 | 91,76 | 93,86 | 90,35 | 92,25 | 0,49% | 23.942,00 |
| 13.09.2024 | 88,14 | 93,03 | 88,11 | 91,80 | 5,12% | 17.463,00 |
| 12.09.2024 | 87,37 | 88,04 | 86,59 | 87,33 | 0,05% | 30.814,00 |
| 11.09.2024 | 86,10 | 87,80 | 84,39 | 87,29 | -0,95% | 13.145,00 |
| 10.09.2024 | 88,04 | 88,70 | 85,99 | 88,12 | 0,25% | 19.685,00 |
| 09.09.2024 | 88,63 | 89,61 | 86,98 | 87,90 | 0,34% | 15.772,00 |
| 06.09.2024 | 90,76 | 91,50 | 87,51 | 87,60 | -3,34% | 26.124,00 |
| 05.09.2024 | 92,75 | 92,79 | 90,63 | 90,63 | -1,63% | 18.576,00 |
| 04.09.2024 | 91,16 | 93,64 | 90,47 | 92,13 | 1,82% | 17.976,00 |
| 03.09.2024 | 95,12 | 95,15 | 90,19 | 90,48 | -4,74% | 38.443,00 |
| 30.08.2024 | 95,00 | 96,29 | 92,57 | 94,98 | 1,15% | 13.470,00 |
| 29.08.2024 | 93,32 | 95,00 | 92,33 | 93,90 | 1,48% | 18.615,00 |
| 28.08.2024 | 92,40 | 93,75 | 91,79 | 92,53 | -0,18% | 18.340,00 |
| 27.08.2024 | 92,27 | 93,06 | 90,72 | 92,70 | -0,74% | 21.188,00 |
| 26.08.2024 | 91,36 | 94,61 | 90,00 | 93,39 | 2,49% | 30.856,00 |
| 23.08.2024 | 88,14 | 91,33 | 87,95 | 91,12 | 4,58% | 25.019,00 |
| 22.08.2024 | 88,50 | 91,37 | 87,13 | 87,13 | -1,68% | 13.249,00 |
| 21.08.2024 | 89,17 | 89,99 | 87,43 | 88,62 | -0,67% | 25.103,00 |
| 20.08.2024 | 86,30 | 89,78 | 85,75 | 89,22 | 3,48% | 41.021,00 |
| 19.08.2024 | 86,62 | 89,50 | 85,07 | 86,22 | 0,98% | 30.052,00 |
| 16.08.2024 | 83,98 | 85,46 | 83,86 | 85,38 | 1,07% | 23.367,00 |
| 15.08.2024 | 86,93 | 86,93 | 84,45 | 84,48 | -0,45% | 17.125,00 |
| 14.08.2024 | 86,09 | 86,20 | 84,30 | 84,86 | -0,35% | 17.323,00 |
| 13.08.2024 | 88,47 | 88,47 | 84,30 | 85,16 | 1,38% | 15.715,00 |
| 12.08.2024 | 82,84 | 89,82 | 82,74 | 84,00 | 6,60% | 46.808,00 |
| 09.08.2024 | 82,37 | 82,39 | 78,20 | 78,80 | -3,37% | 29.065,00 |
| 08.08.2024 | 75,30 | 82,00 | 75,01 | 81,55 | 10,89% | 21.157,00 |
| 07.08.2024 | 75,00 | 76,49 | 71,75 | 73,54 | 12,26% | 38.480,00 |
| 06.08.2024 | 61,82 | 66,51 | 61,82 | 65,51 | 5,85% | 47.176,00 |
| 05.08.2024 | 65,60 | 65,60 | 59,85 | 61,89 | -7,36% | 17.548,00 |
| 02.08.2024 | 67,63 | 69,76 | 66,20 | 66,81 | -4,33% | 9.816,00 |
| 01.08.2024 | 72,82 | 72,82 | 68,00 | 69,84 | -2,89% | 10.683,00 |
| 31.07.2024 | 71,10 | 74,16 | 71,10 | 71,92 | 2,37% | 18.616,00 |
| 30.07.2024 | 67,70 | 72,00 | 65,49 | 70,25 | 5,80% | 31.006,00 |
| 29.07.2024 | 67,81 | 67,81 | 66,19 | 66,40 | -3,30% | 3.840,00 |
| 26.07.2024 | 67,65 | 68,67 | 66,78 | 68,67 | 3,65% | 22.397,00 |
| 25.07.2024 | 66,09 | 68,74 | 65,28 | 66,25 | 2,73% | 10.892,00 |
| 24.07.2024 | 65,97 | 67,22 | 64,49 | 64,49 | -4,73% | 10.341,00 |
| 23.07.2024 | 69,48 | 69,73 | 67,69 | 67,69 | -0,28% | 25.259,00 |
| 22.07.2024 | 64,38 | 68,23 | 63,60 | 67,88 | 4,70% | 6.903,00 |
| 19.07.2024 | 66,92 | 66,92 | 62,22 | 64,83 | -3,09% | 11.512,00 |
| 18.07.2024 | 67,02 | 67,78 | 65,87 | 66,90 | 0,45% | 15.020,00 |
| 17.07.2024 | 66,37 | 67,99 | 66,25 | 66,60 | -4,60% | 28.039,00 |
| 16.07.2024 | 65,21 | 69,81 | 65,21 | 69,81 | 8,25% | 41.168,00 |
| 15.07.2024 | 64,02 | 65,91 | 63,90 | 64,49 | 2,69% | 25.485,00 |
| 12.07.2024 | 62,88 | 64,05 | 62,80 | 62,80 | 0,02% | 5.912,00 |
| 11.07.2024 | 61,66 | 63,20 | 61,66 | 62,79 | 3,58% | 8.898,00 |
| 10.07.2024 | 58,13 | 60,62 | 58,13 | 60,62 | 3,25% | 6.158,00 |
| 09.07.2024 | 58,99 | 59,73 | 58,46 | 58,71 | -1,82% | 16.014,00 |
| 08.07.2024 | 58,05 | 60,27 | 58,05 | 59,80 | 2,80% | 22.716,00 |
| 05.07.2024 | 60,13 | 60,13 | 54,91 | 58,17 | -3,91% | 28.743,00 |
| 03.07.2024 | 62,74 | 62,78 | 60,53 | 60,54 | -2,51% | 7.970,00 |
| 02.07.2024 | 61,86 | 63,41 | 61,68 | 62,10 | 0,44% | 21.218,00 |
| 01.07.2024 | 63,24 | 63,59 | 61,01 | 61,83 | -1,56% | 30.380,00 |
| 28.06.2024 | 61,78 | 63,57 | 60,35 | 62,81 | 2,30% | 76.799,00 |
| 27.06.2024 | 59,59 | 61,40 | 59,59 | 61,40 | 1,84% | 23.664,00 |
| 26.06.2024 | 59,70 | 60,93 | 59,17 | 60,29 | 0,53% | 28.830,00 |
| 25.06.2024 | 59,97 | 60,77 | 59,25 | 59,98 | -0,04% | 20.191,00 |
| 24.06.2024 | 57,50 | 60,00 | 56,87 | 60,00 | 5,17% | 29.858,00 |
| 21.06.2024 | 56,83 | 57,05 | 56,83 | 57,05 | -0,24% | 8.257,00 |
| 20.06.2024 | 57,01 | 57,19 | 56,40 | 57,19 | 1,73% | 6.112,00 |
| 18.06.2024 | 55,81 | 57,30 | 55,81 | 56,22 | -1,06% | 11.817,00 |
| 17.06.2024 | 55,90 | 57,05 | 55,90 | 56,82 | 1,32% | 6.040,00 |
| 14.06.2024 | 55,97 | 56,47 | 55,97 | 56,08 | -1,61% | 5.817,00 |
| 13.06.2024 | 57,89 | 57,89 | 56,51 | 57,00 | -1,54% | 5.152,00 |
| 12.06.2024 | 57,98 | 57,98 | 56,65 | 57,89 | 2,21% | 3.549,00 |
| 11.06.2024 | 55,32 | 56,64 | 55,02 | 56,64 | 1,96% | 4.586,00 |