Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
104,070$
-2,15%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 127,28 | 127,78 | 125,88 | 127,75 | 0,82% | 15.563,00 |
| 05.02.2025 | 126,29 | 127,60 | 125,45 | 126,71 | 0,83% | 16.388,00 |
| 04.02.2025 | 124,95 | 126,75 | 123,07 | 125,67 | 0,69% | 12.207,00 |
| 03.02.2025 | 121,25 | 125,26 | 118,90 | 124,81 | -1,52% | 38.208,00 |
| 31.01.2025 | 130,37 | 131,35 | 126,05 | 126,73 | -2,12% | 21.970,00 |
| 30.01.2025 | 131,20 | 133,07 | 129,13 | 129,47 | -1,33% | 17.395,00 |
| 29.01.2025 | 130,33 | 131,94 | 128,00 | 131,22 | 0,21% | 14.250,00 |
| 28.01.2025 | 128,00 | 131,26 | 126,87 | 130,94 | 3,30% | 26.054,00 |
| 27.01.2025 | 128,84 | 129,78 | 125,10 | 126,76 | -4,47% | 35.425,00 |
| 24.01.2025 | 133,43 | 133,43 | 129,86 | 132,69 | -1,19% | 21.272,00 |
| 23.01.2025 | 134,59 | 135,90 | 133,61 | 134,29 | -0,70% | 17.404,00 |
| 22.01.2025 | 138,50 | 138,78 | 134,00 | 135,24 | -0,98% | 24.049,00 |
| 21.01.2025 | 131,67 | 137,76 | 131,17 | 136,58 | 4,92% | 35.086,00 |
| 17.01.2025 | 128,01 | 130,17 | 126,15 | 130,17 | 2,53% | 21.790,00 |
| 16.01.2025 | 129,87 | 129,87 | 126,96 | 126,96 | -2,11% | 18.134,00 |
| 15.01.2025 | 130,28 | 131,60 | 127,38 | 129,70 | 2,41% | 23.786,00 |
| 14.01.2025 | 124,11 | 131,27 | 124,11 | 126,65 | 2,12% | 54.557,00 |
| 13.01.2025 | 121,20 | 124,55 | 120,71 | 124,02 | -0,19% | 24.876,00 |
| 10.01.2025 | 122,67 | 124,50 | 122,00 | 124,25 | -0,06% | 28.732,00 |
| 08.01.2025 | 123,07 | 125,15 | 122,01 | 124,32 | -0,22% | 15.506,00 |
| 07.01.2025 | 125,62 | 132,51 | 121,94 | 124,59 | -1,71% | 31.693,00 |
| 06.01.2025 | 128,35 | 131,00 | 125,47 | 126,76 | -0,56% | 30.830,00 |
| 03.01.2025 | 125,30 | 129,89 | 125,30 | 127,48 | 2,05% | 38.799,00 |
| 02.01.2025 | 126,75 | 127,57 | 123,93 | 124,92 | -1,44% | 28.345,00 |
| 31.12.2024 | 127,00 | 129,71 | 126,00 | 126,75 | 0,13% | 32.111,00 |
| 30.12.2024 | 125,35 | 129,12 | 120,68 | 126,58 | 0,23% | 61.585,00 |
| 27.12.2024 | 127,95 | 128,00 | 123,88 | 126,29 | -1,83% | 16.224,00 |
| 26.12.2024 | 128,65 | 129,77 | 125,35 | 128,64 | -0,08% | 23.457,00 |
| 24.12.2024 | 122,95 | 128,93 | 122,80 | 128,74 | 4,71% | 17.423,00 |
| 23.12.2024 | 124,79 | 126,00 | 120,59 | 122,95 | -0,89% | 18.224,00 |
| 20.12.2024 | 121,33 | 127,75 | 118,25 | 124,06 | -0,26% | 46.332,00 |
| 19.12.2024 | 124,83 | 127,21 | 121,41 | 124,38 | 0,89% | 28.471,00 |
| 18.12.2024 | 133,92 | 138,11 | 122,61 | 123,29 | -7,35% | 33.641,00 |
| 17.12.2024 | 135,42 | 135,42 | 129,36 | 133,07 | -1,89% | 20.191,00 |
| 16.12.2024 | 126,52 | 138,10 | 125,12 | 135,64 | 6,71% | 45.688,00 |
| 13.12.2024 | 131,01 | 132,70 | 125,90 | 127,11 | -3,34% | 18.984,00 |
| 12.12.2024 | 130,20 | 133,24 | 129,95 | 131,50 | 0,77% | 24.566,00 |
| 11.12.2024 | 133,08 | 134,90 | 130,33 | 130,50 | -0,68% | 66.824,00 |
| 10.12.2024 | 128,54 | 132,27 | 125,79 | 131,40 | 1,34% | 23.924,00 |
| 09.12.2024 | 135,84 | 135,84 | 128,06 | 129,66 | -4,30% | 31.371,00 |
| 06.12.2024 | 136,00 | 137,00 | 134,54 | 135,49 | -0,28% | 22.743,00 |
| 05.12.2024 | 137,60 | 139,90 | 134,00 | 135,87 | -0,64% | 37.750,00 |
| 04.12.2024 | 136,38 | 138,39 | 134,06 | 136,75 | -0,11% | 27.157,00 |
| 03.12.2024 | 137,01 | 138,90 | 132,96 | 136,90 | -0,01% | 34.109,00 |
| 02.12.2024 | 134,19 | 137,54 | 131,67 | 136,92 | 1,72% | 38.593,00 |
| 29.11.2024 | 134,25 | 135,65 | 134,25 | 134,61 | 0,52% | 18.024,00 |
| 27.11.2024 | 136,69 | 137,88 | 132,04 | 133,92 | -1,72% | 23.321,00 |
| 26.11.2024 | 137,00 | 138,77 | 135,37 | 136,27 | -0,79% | 28.163,00 |
| 25.11.2024 | 142,50 | 142,50 | 135,38 | 137,35 | -1,81% | 43.875,00 |
| 22.11.2024 | 138,05 | 139,88 | 135,96 | 139,88 | 4,25% | 29.230,00 |
| 20.11.2024 | 134,00 | 134,90 | 130,82 | 134,18 | 0,37% | 52.389,00 |
| 19.11.2024 | 125,05 | 134,19 | 125,02 | 133,69 | 5,98% | 44.873,00 |
| 18.11.2024 | 120,99 | 126,60 | 120,99 | 126,15 | 4,43% | 43.542,00 |
| 15.11.2024 | 121,89 | 122,46 | 119,82 | 120,80 | -0,34% | 21.977,00 |
| 14.11.2024 | 122,25 | 124,07 | 120,67 | 121,21 | -0,30% | 35.867,00 |
| 13.11.2024 | 121,88 | 124,50 | 121,12 | 121,58 | 0,35% | 24.346,00 |