Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
107,920$
-1,72%
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 |
|---|---|---|---|---|---|---|
| 12.12.2025 | 109,32 | 111,16 | 107,27 | 107,92 | -1,72% | 45.629,00 |
| 11.12.2025 | 109,59 | 111,93 | 108,59 | 109,81 | 0,01% | 37.286,00 |
| 10.12.2025 | 108,00 | 110,21 | 106,95 | 109,80 | 1,62% | 50.584,00 |
| 09.12.2025 | 110,59 | 112,00 | 106,06 | 108,05 | -2,39% | 46.676,00 |
| 08.12.2025 | 109,64 | 111,21 | 109,10 | 110,69 | 0,93% | 50.600,00 |
| 05.12.2025 | 107,63 | 110,20 | 106,13 | 109,67 | 1,94% | 41.371,00 |
| 04.12.2025 | 107,12 | 107,66 | 104,60 | 107,58 | 1,19% | 28.464,00 |
| 03.12.2025 | 103,19 | 106,61 | 101,68 | 106,31 | 3,21% | 48.181,00 |
| 02.12.2025 | 101,79 | 104,00 | 100,71 | 103,00 | 1,05% | 38.968,00 |
| 01.12.2025 | 98,80 | 103,11 | 98,80 | 101,93 | 0,86% | 55.590,00 |
| 28.11.2025 | 100,26 | 102,10 | 100,00 | 101,06 | 1,04% | 74.196,00 |
| 26.11.2025 | 100,66 | 103,00 | 99,86 | 100,02 | -1,13% | 55.130,00 |
| 25.11.2025 | 97,61 | 101,69 | 92,23 | 101,16 | -0,96% | 96.890,00 |
| 24.11.2025 | 106,59 | 108,64 | 99,18 | 102,14 | 0,75% | 120.010,00 |
| 20.11.2025 | 105,59 | 107,06 | 101,38 | 101,38 | -2,19% | 42.107,00 |
| 19.11.2025 | 103,50 | 104,91 | 102,00 | 103,65 | -0,28% | 25.230,00 |
| 18.11.2025 | 103,40 | 104,44 | 101,51 | 103,94 | 0,48% | 30.300,00 |
| 17.11.2025 | 108,72 | 109,92 | 103,36 | 103,44 | -6,49% | 60.074,00 |
| 13.11.2025 | 110,71 | 111,38 | 108,36 | 110,62 | -0,01% | 52.479,00 |
| 12.11.2025 | 108,02 | 111,00 | 107,08 | 110,63 | 3,44% | 40.029,00 |
| 11.11.2025 | 106,81 | 108,11 | 105,45 | 106,95 | -0,22% | 32.123,00 |
| 10.11.2025 | 111,41 | 113,50 | 106,98 | 107,19 | -3,02% | 36.465,00 |
| 07.11.2025 | 109,61 | 111,23 | 109,40 | 110,53 | 0,48% | 27.409,00 |
| 06.11.2025 | 111,57 | 111,98 | 109,56 | 110,00 | -2,76% | 28.212,00 |
| 05.11.2025 | 113,67 | 115,04 | 111,46 | 113,12 | -0,11% | 32.125,00 |
| 04.11.2025 | 115,89 | 115,89 | 111,87 | 113,25 | -2,54% | 45.379,00 |
| 03.11.2025 | 111,16 | 119,49 | 111,16 | 116,20 | 3,85% | 56.283,00 |
| 31.10.2025 | 123,00 | 123,00 | 107,27 | 111,89 | -9,47% | 83.095,00 |
| 30.10.2025 | 129,74 | 130,80 | 117,42 | 123,60 | -7,07% | 69.317,00 |
| 29.10.2025 | 134,74 | 135,02 | 129,44 | 133,00 | -0,41% | 45.864,00 |
| 28.10.2025 | 130,69 | 136,14 | 130,31 | 133,55 | 2,27% | 34.532,00 |
| 27.10.2025 | 133,44 | 133,85 | 129,81 | 130,59 | -1,00% | 18.038,00 |
| 24.10.2025 | 133,28 | 133,38 | 131,35 | 131,91 | 0,55% | 18.576,00 |
| 23.10.2025 | 130,24 | 132,84 | 127,00 | 131,19 | 1,19% | 23.702,00 |
| 22.10.2025 | 128,87 | 130,45 | 127,36 | 129,65 | -0,24% | 22.803,00 |
| 21.10.2025 | 129,59 | 132,20 | 128,83 | 129,96 | -0,49% | 21.547,00 |
| 20.10.2025 | 127,75 | 132,31 | 127,75 | 130,60 | 3,33% | 25.207,00 |
| 17.10.2025 | 132,43 | 133,41 | 125,80 | 126,39 | -5,58% | 63.128,00 |
| 16.10.2025 | 139,95 | 140,24 | 133,86 | 133,86 | -4,57% | 47.614,00 |
| 15.10.2025 | 136,71 | 140,27 | 136,71 | 140,27 | 3,12% | 59.815,00 |
| 14.10.2025 | 130,79 | 136,68 | 129,21 | 136,02 | 2,23% | 40.958,00 |
| 13.10.2025 | 131,41 | 133,42 | 129,60 | 133,05 | 2,95% | 33.968,00 |
| 10.10.2025 | 131,59 | 132,32 | 128,84 | 129,24 | -1,40% | 49.065,00 |
| 09.10.2025 | 137,09 | 137,09 | 130,32 | 131,07 | -4,21% | 48.224,00 |
| 08.10.2025 | 137,03 | 137,97 | 134,19 | 136,83 | 0,32% | 33.045,00 |
| 07.10.2025 | 144,35 | 144,35 | 135,71 | 136,39 | -4,89% | 39.265,00 |
| 06.10.2025 | 141,40 | 145,02 | 140,68 | 143,40 | 4,28% | 50.866,00 |
| 02.10.2025 | 138,23 | 139,00 | 135,34 | 137,51 | 0,10% | 49.839,00 |
| 01.10.2025 | 133,50 | 137,62 | 131,78 | 137,37 | 1,88% | 60.454,00 |
| 30.09.2025 | 137,09 | 139,73 | 133,15 | 134,84 | -2,55% | 121.167,00 |
| 29.09.2025 | 135,86 | 138,37 | 135,60 | 138,37 | 2,05% | 49.015,00 |
| 26.09.2025 | 133,10 | 136,08 | 133,10 | 135,60 | 2,24% | 48.646,00 |
| 25.09.2025 | 137,43 | 137,64 | 131,66 | 132,63 | -4,67% | 39.559,00 |
| 24.09.2025 | 142,28 | 142,90 | 138,95 | 139,13 | -1,45% | 71.691,00 |
| 23.09.2025 | 137,83 | 142,66 | 137,46 | 141,17 | 3,75% | 76.156,00 |
| 22.09.2025 | 132,01 | 136,54 | 132,01 | 136,07 | 2,85% | 41.400,00 |
| 19.09.2025 | 134,65 | 134,65 | 132,12 | 132,30 | -1,17% | 43.943,00 |
| 18.09.2025 | 131,46 | 134,55 | 131,46 | 133,86 | 2,51% | 34.872,00 |
| 17.09.2025 | 133,41 | 133,90 | 130,17 | 130,58 | -1,70% | 32.546,00 |
| 16.09.2025 | 132,45 | 132,93 | 130,22 | 132,84 | 0,35% | 25.777,00 |
| 15.09.2025 | 131,76 | 133,55 | 130,56 | 132,38 | 0,47% | 35.839,00 |
| 12.09.2025 | 131,09 | 132,27 | 129,36 | 131,76 | 0,90% | 37.435,00 |
| 11.09.2025 | 127,74 | 131,34 | 127,74 | 130,59 | 2,83% | 34.261,00 |
| 10.09.2025 | 126,05 | 127,48 | 125,09 | 127,00 | 1,42% | 32.875,00 |
| 09.09.2025 | 126,72 | 127,73 | 124,54 | 125,22 | -1,10% | 38.040,00 |
| 08.09.2025 | 128,61 | 128,90 | 126,61 | 126,61 | -1,56% | 34.241,00 |
| 05.09.2025 | 132,46 | 133,46 | 128,60 | 128,61 | -2,13% | 43.414,00 |
| 04.09.2025 | 126,00 | 131,41 | 125,56 | 131,41 | 4,77% | 51.559,00 |
| 03.09.2025 | 124,42 | 126,00 | 123,05 | 125,43 | 0,66% | 25.287,00 |
| 02.09.2025 | 122,62 | 125,28 | 122,62 | 124,61 | 0,85% | 35.792,00 |
| 29.08.2025 | 124,91 | 125,02 | 122,86 | 123,56 | -0,57% | 26.677,00 |
| 28.08.2025 | 124,72 | 127,12 | 123,30 | 124,27 | -0,38% | 37.335,00 |
| 27.08.2025 | 122,50 | 124,78 | 122,50 | 124,75 | 1,24% | 23.380,00 |
| 26.08.2025 | 122,86 | 125,26 | 122,41 | 123,22 | 0,51% | 31.524,00 |
| 25.08.2025 | 123,86 | 124,57 | 122,20 | 122,59 | -1,03% | 28.714,00 |
| 22.08.2025 | 118,78 | 125,00 | 118,78 | 123,86 | 5,28% | 38.329,00 |
| 21.08.2025 | 116,45 | 118,86 | 115,35 | 117,65 | 1,20% | 77.105,00 |
| 20.08.2025 | 118,30 | 122,25 | 115,75 | 116,25 | -2,02% | 66.455,00 |
| 19.08.2025 | 118,30 | 120,53 | 117,58 | 118,65 | 0,90% | 55.226,00 |
| 18.08.2025 | 118,77 | 120,71 | 116,80 | 117,59 | -0,98% | 37.381,00 |
| 15.08.2025 | 123,78 | 123,78 | 117,77 | 118,75 | -3,93% | 76.454,00 |
| 14.08.2025 | 127,90 | 129,26 | 123,61 | 123,61 | -3,83% | 53.325,00 |
| 13.08.2025 | 124,98 | 130,32 | 124,89 | 128,53 | 2,91% | 80.296,00 |
| 12.08.2025 | 119,62 | 126,44 | 118,51 | 124,89 | 5,24% | 151.951,00 |
| 11.08.2025 | 115,00 | 118,96 | 115,00 | 118,68 | 3,22% | 79.840,00 |
| 08.08.2025 | 113,12 | 116,05 | 113,12 | 114,97 | 1,30% | 36.254,00 |
| 07.08.2025 | 108,90 | 113,74 | 108,90 | 113,50 | 4,51% | 37.517,00 |
| 06.08.2025 | 111,14 | 111,14 | 106,60 | 108,60 | 0,68% | 24.547,00 |
| 05.08.2025 | 107,49 | 108,25 | 104,36 | 107,87 | 0,51% | 43.503,00 |
| 04.08.2025 | 111,25 | 113,19 | 105,99 | 107,32 | -3,46% | 87.130,00 |
| 01.08.2025 | 116,64 | 117,98 | 110,30 | 111,17 | -5,78% | 166.588,00 |
| 31.07.2025 | 113,00 | 124,00 | 108,53 | 117,99 | 16,20% | 182.170,00 |
| 30.07.2025 | 101,51 | 103,78 | 101,51 | 101,54 | 0,32% | 47.689,00 |
| 29.07.2025 | 101,81 | 103,37 | 100,45 | 101,22 | 0,32% | 43.960,00 |
| 28.07.2025 | 99,50 | 101,56 | 99,43 | 100,90 | 1,87% | 28.822,00 |
| 25.07.2025 | 98,78 | 99,51 | 97,49 | 99,05 | 0,91% | 45.599,00 |
| 24.07.2025 | 101,07 | 101,07 | 97,91 | 98,16 | -2,60% | 27.116,00 |
| 23.07.2025 | 98,69 | 101,10 | 98,39 | 100,77 | 2,68% | 32.379,00 |
| 22.07.2025 | 98,85 | 100,02 | 98,14 | 98,14 | -0,83% | 40.652,00 |
| 21.07.2025 | 101,05 | 101,64 | 98,94 | 98,96 | -1,90% | 40.627,00 |