Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
108,890$
1,70%
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 |
|---|---|---|---|---|---|---|
| 02.07.2025 | 107,38 | 109,32 | 102,13 | 108,89 | 1,70% | 158.602,00 |
| 01.07.2025 | 107,00 | 109,76 | 105,28 | 107,07 | 0,09% | 235.357,00 |
| 30.06.2025 | 103,33 | 107,21 | 102,19 | 106,97 | 3,52% | 157.953,00 |
| 27.06.2025 | 103,24 | 104,19 | 101,07 | 103,33 | 0,75% | 119.823,00 |
| 26.06.2025 | 100,50 | 102,69 | 98,66 | 102,56 | 2,11% | 132.748,00 |
| 25.06.2025 | 100,50 | 101,75 | 97,11 | 100,44 | 0,24% | 102.827,00 |
| 24.06.2025 | 101,51 | 101,99 | 97,53 | 100,20 | -0,40% | 91.874,00 |
| 23.06.2025 | 99,81 | 100,70 | 97,99 | 100,60 | 0,91% | 76.304,00 |
| 20.06.2025 | 105,69 | 105,69 | 98,38 | 99,69 | -4,74% | 122.578,00 |
| 18.06.2025 | 105,95 | 108,39 | 104,64 | 104,65 | -1,43% | 94.687,00 |
| 17.06.2025 | 105,59 | 107,44 | 104,61 | 106,17 | 0,28% | 111.566,00 |
| 16.06.2025 | 105,44 | 106,50 | 104,31 | 105,87 | 0,83% | 61.033,00 |
| 13.06.2025 | 104,57 | 106,64 | 103,00 | 105,00 | -1,01% | 83.421,00 |
| 12.06.2025 | 105,32 | 106,30 | 104,80 | 106,07 | 0,28% | 64.594,00 |
| 11.06.2025 | 107,95 | 108,00 | 104,40 | 105,77 | -1,61% | 85.765,00 |
| 10.06.2025 | 106,42 | 107,69 | 104,70 | 107,50 | 1,11% | 119.206,00 |
| 09.06.2025 | 106,48 | 107,07 | 105,02 | 106,32 | 0,86% | 92.876,00 |
| 06.06.2025 | 105,01 | 105,42 | 103,32 | 105,41 | 1,94% | 145.738,00 |
| 05.06.2025 | 103,50 | 106,05 | 103,15 | 103,40 | 0,29% | 65.226,00 |
| 04.06.2025 | 107,63 | 108,31 | 102,90 | 103,10 | -3,75% | 56.478,00 |
| 03.06.2025 | 107,68 | 108,93 | 104,74 | 107,12 | -0,35% | 114.532,00 |
| 02.06.2025 | 109,62 | 109,62 | 106,76 | 107,50 | -2,65% | 99.049,00 |
| 30.05.2025 | 109,63 | 110,54 | 106,07 | 110,43 | -0,19% | 317.857,00 |
| 29.05.2025 | 105,65 | 110,80 | 104,01 | 110,64 | 3,59% | 219.114,00 |
| 28.05.2025 | 107,64 | 107,72 | 105,94 | 106,80 | -1,07% | 130.587,00 |
| 27.05.2025 | 106,18 | 108,43 | 105,00 | 107,95 | 2,84% | 51.092,00 |
| 23.05.2025 | 103,44 | 107,06 | 103,44 | 104,97 | 0,34% | 99.283,00 |
| 22.05.2025 | 106,18 | 106,88 | 103,28 | 104,61 | -2,33% | 20.454,00 |
| 21.05.2025 | 107,29 | 109,00 | 105,31 | 107,11 | -1,72% | 31.339,00 |
| 20.05.2025 | 107,69 | 109,32 | 107,09 | 108,98 | 0,92% | 56.511,00 |
| 19.05.2025 | 107,61 | 108,11 | 105,74 | 107,99 | -0,52% | 35.237,00 |
| 16.05.2025 | 109,95 | 110,92 | 107,60 | 108,55 | -2,04% | 43.293,00 |
| 15.05.2025 | 107,65 | 110,81 | 105,74 | 110,81 | 2,84% | 24.608,00 |
| 14.05.2025 | 109,80 | 112,67 | 107,75 | 107,75 | -1,88% | 28.825,00 |
| 13.05.2025 | 110,66 | 112,98 | 109,00 | 109,81 | 0,08% | 56.571,00 |
| 12.05.2025 | 107,31 | 110,68 | 107,14 | 109,72 | 2,25% | 29.647,00 |
| 09.05.2025 | 105,32 | 107,52 | 103,00 | 107,31 | 1,89% | 28.139,00 |
| 08.05.2025 | 105,33 | 106,43 | 102,74 | 105,32 | 1,77% | 20.062,00 |
| 07.05.2025 | 105,71 | 106,76 | 102,06 | 103,49 | -2,75% | 40.135,00 |
| 06.05.2025 | 100,15 | 108,48 | 100,15 | 106,42 | 4,42% | 41.526,00 |
| 05.05.2025 | 100,00 | 102,47 | 99,74 | 101,91 | 0,63% | 42.501,00 |
| 02.05.2025 | 102,02 | 105,24 | 99,71 | 101,27 | 0,66% | 37.374,00 |
| 01.05.2025 | 102,92 | 108,56 | 94,98 | 100,61 | -3,42% | 69.002,00 |
| 30.04.2025 | 105,26 | 106,66 | 103,18 | 104,17 | -3,01% | 35.195,00 |
| 29.04.2025 | 107,04 | 108,85 | 106,01 | 107,40 | 0,11% | 45.140,00 |
| 28.04.2025 | 109,29 | 109,50 | 106,56 | 107,28 | -1,70% | 45.309,00 |
| 25.04.2025 | 106,55 | 109,56 | 105,46 | 109,14 | 1,44% | 35.005,00 |
| 24.04.2025 | 105,10 | 107,59 | 104,64 | 107,59 | 2,95% | 25.351,00 |
| 23.04.2025 | 110,04 | 110,04 | 104,51 | 104,51 | -1,77% | 32.412,00 |
| 22.04.2025 | 107,17 | 107,62 | 104,69 | 106,39 | 0,83% | 29.941,00 |
| 21.04.2025 | 106,12 | 108,25 | 104,58 | 105,51 | -0,90% | 22.602,00 |
| 17.04.2025 | 106,01 | 107,54 | 104,88 | 106,47 | 0,48% | 41.722,00 |
| 16.04.2025 | 106,33 | 106,81 | 104,34 | 105,96 | -1,01% | 21.915,00 |
| 15.04.2025 | 105,59 | 108,38 | 105,05 | 107,04 | 1,08% | 20.597,00 |
| 14.04.2025 | 106,92 | 107,50 | 103,35 | 105,90 | 0,62% | 20.517,00 |
| 11.04.2025 | 102,70 | 106,49 | 102,60 | 105,25 | 1,13% | 13.367,00 |
| 10.04.2025 | 103,54 | 105,33 | 101,36 | 104,07 | -2,15% | 27.157,00 |
| 09.04.2025 | 95,31 | 108,26 | 95,31 | 106,36 | 10,12% | 40.906,00 |
| 08.04.2025 | 99,90 | 102,27 | 94,73 | 96,59 | -0,19% | 40.624,00 |
| 07.04.2025 | 94,92 | 102,90 | 88,90 | 96,77 | -2,52% | 34.445,00 |
| 04.04.2025 | 98,04 | 101,21 | 95,01 | 99,27 | -3,42% | 39.495,00 |
| 03.04.2025 | 106,75 | 106,75 | 99,27 | 102,78 | -8,21% | 31.376,00 |
| 02.04.2025 | 109,83 | 111,97 | 108,71 | 111,97 | 1,26% | 21.272,00 |
| 01.04.2025 | 110,60 | 111,12 | 108,28 | 110,58 | 0,21% | 17.506,00 |
| 31.03.2025 | 108,00 | 112,49 | 106,82 | 110,35 | 1,22% | 39.107,00 |
| 28.03.2025 | 110,00 | 110,97 | 108,10 | 109,02 | -0,89% | 18.967,00 |
| 27.03.2025 | 112,03 | 113,85 | 110,00 | 110,00 | -2,90% | 24.360,00 |
| 26.03.2025 | 114,67 | 116,47 | 111,00 | 113,28 | -1,44% | 15.943,00 |
| 25.03.2025 | 116,66 | 117,17 | 113,82 | 114,93 | -1,10% | 22.360,00 |
| 24.03.2025 | 119,99 | 122,15 | 114,47 | 116,21 | -1,01% | 31.471,00 |
| 21.03.2025 | 114,26 | 117,40 | 112,28 | 117,40 | 1,38% | 57.030,00 |
| 20.03.2025 | 116,82 | 116,99 | 114,47 | 115,80 | -1,92% | 33.662,00 |
| 19.03.2025 | 114,41 | 119,12 | 113,94 | 118,07 | 4,13% | 25.333,00 |
| 18.03.2025 | 110,95 | 114,56 | 109,11 | 113,39 | 1,80% | 22.753,00 |
| 17.03.2025 | 111,02 | 113,50 | 109,95 | 111,39 | -0,32% | 27.771,00 |
| 14.03.2025 | 112,20 | 113,46 | 109,98 | 111,74 | 0,48% | 33.795,00 |
| 13.03.2025 | 119,13 | 119,13 | 111,01 | 111,21 | -6,27% | 39.469,00 |
| 12.03.2025 | 122,82 | 125,00 | 118,65 | 118,65 | -1,94% | 27.288,00 |
| 11.03.2025 | 123,64 | 124,00 | 118,96 | 121,00 | -2,06% | 46.882,00 |
| 10.03.2025 | 128,01 | 130,00 | 118,23 | 123,55 | -6,34% | 109.525,00 |
| 07.03.2025 | 132,65 | 136,05 | 127,26 | 131,91 | -1,80% | 53.783,00 |
| 06.03.2025 | 129,59 | 145,00 | 126,10 | 134,33 | 13,06% | 138.850,00 |
| 05.03.2025 | 117,91 | 122,30 | 115,25 | 118,81 | 0,26% | 65.899,00 |
| 04.03.2025 | 115,48 | 120,00 | 111,99 | 118,50 | 0,94% | 35.865,00 |
| 03.03.2025 | 123,24 | 123,26 | 116,39 | 117,40 | -4,16% | 39.976,00 |
| 28.02.2025 | 121,00 | 126,64 | 120,80 | 122,50 | 0,41% | 30.612,00 |
| 27.02.2025 | 124,13 | 124,38 | 121,00 | 122,00 | -1,61% | 28.594,00 |
| 26.02.2025 | 120,58 | 125,33 | 120,58 | 124,00 | 2,83% | 27.832,00 |
| 25.02.2025 | 120,00 | 121,92 | 118,56 | 120,59 | 0,62% | 22.943,00 |
| 24.02.2025 | 124,53 | 124,53 | 119,85 | 119,85 | -3,67% | 41.293,00 |
| 21.02.2025 | 128,20 | 128,20 | 122,80 | 124,41 | -1,53% | 30.978,00 |
| 20.02.2025 | 124,00 | 127,34 | 119,95 | 126,34 | 2,01% | 25.220,00 |
| 19.02.2025 | 126,39 | 126,39 | 123,48 | 123,85 | -2,14% | 21.565,00 |
| 18.02.2025 | 130,20 | 132,81 | 125,79 | 126,56 | -2,18% | 26.721,00 |
| 14.02.2025 | 130,00 | 133,00 | 126,48 | 129,38 | 0,35% | 27.971,00 |
| 13.02.2025 | 127,12 | 129,38 | 125,01 | 128,93 | 2,16% | 21.487,00 |
| 12.02.2025 | 124,99 | 127,26 | 124,99 | 126,21 | -0,96% | 15.235,00 |
| 11.02.2025 | 125,01 | 128,05 | 125,01 | 127,43 | 1,03% | 18.246,00 |
| 10.02.2025 | 126,00 | 129,23 | 125,85 | 126,13 | -0,07% | 18.135,00 |
| 07.02.2025 | 127,75 | 127,75 | 125,41 | 126,22 | -1,20% | 19.354,00 |