18,740$
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,85 | 19,09 | 18,53 | 18,74 | 0,00% | 7.593,00 |
| 19.10.2026 | 18,74 | 18,84 | 18,60 | 18,74 | 0,59% | 5.709,00 |
| 16.10.2026 | 18,61 | 19,09 | 18,61 | 18,63 | -2,61% | 3.752,00 |
| 15.10.2026 | 19,19 | 19,25 | 18,91 | 19,13 | -0,05% | 7.466,00 |
| 14.10.2026 | 18,95 | 19,28 | 18,83 | 19,14 | 0,37% | 19.830,00 |
| 13.10.2026 | 18,64 | 19,22 | 18,64 | 19,07 | 1,82% | 9.511,00 |
| 12.10.2026 | 18,83 | 19,17 | 18,59 | 18,73 | -1,00% | 6.529,00 |
| 09.10.2026 | 19,11 | 19,11 | 18,81 | 18,92 | -1,46% | 3.453,00 |
| 08.10.2026 | 19,10 | 19,29 | 19,00 | 19,20 | -0,26% | 12.109,00 |
| 07.10.2026 | 18,76 | 19,29 | 18,71 | 19,25 | 1,26% | 7.609,00 |
| 06.10.2026 | 19,16 | 19,16 | 18,50 | 19,01 | -0,11% | 10.505,00 |
| 05.10.2026 | 19,40 | 19,40 | 18,96 | 19,03 | -2,96% | 14.256,00 |
| 02.10.2026 | 19,51 | 19,61 | 18,50 | 19,61 | 1,03% | 62.268,00 |
| 01.10.2026 | 18,80 | 19,47 | 18,50 | 19,41 | 4,19% | 9.832,00 |
| 30.09.2026 | 19,00 | 19,00 | 18,63 | 18,63 | -1,95% | 13.390,00 |
| 29.09.2026 | 19,08 | 19,12 | 18,96 | 19,00 | -1,04% | 9.018,00 |
| 28.09.2026 | 18,94 | 19,42 | 18,94 | 19,20 | 0,89% | 17.047,00 |
| 25.09.2026 | 18,91 | 19,20 | 18,79 | 19,03 | 0,05% | 16.884,00 |
| 24.09.2026 | 18,74 | 19,37 | 18,53 | 19,02 | 2,04% | 15.343,00 |
| 23.09.2026 | 18,72 | 18,78 | 18,51 | 18,64 | -1,01% | 9.000,00 |
| 22.09.2026 | 18,86 | 18,90 | 18,52 | 18,83 | 0,70% | 16.782,00 |
| 21.09.2026 | 18,95 | 19,00 | 18,58 | 18,70 | -0,64% | 14.556,00 |
| 18.09.2026 | 18,50 | 18,86 | 18,50 | 18,82 | 1,18% | 50.185,00 |
| 17.09.2026 | 18,73 | 18,73 | 18,50 | 18,60 | 0,27% | 11.405,00 |
| 16.09.2026 | 18,53 | 18,71 | 18,50 | 18,55 | -1,17% | 14.082,00 |
| 15.09.2026 | 18,60 | 18,87 | 18,50 | 18,77 | 1,30% | 17.716,00 |
| 14.09.2026 | 18,70 | 18,75 | 18,50 | 18,53 | -1,38% | 11.514,00 |
| 11.09.2026 | 18,90 | 18,90 | 18,51 | 18,79 | 0,64% | 12.417,00 |
| 10.09.2026 | 18,75 | 18,90 | 18,50 | 18,67 | 0,38% | 12.234,00 |
| 09.09.2026 | 18,62 | 18,66 | 18,45 | 18,60 | -0,37% | 16.069,00 |
| 08.09.2026 | 19,09 | 19,09 | 18,50 | 18,67 | -0,95% | 13.569,00 |
| 04.09.2026 | 19,00 | 19,04 | 18,10 | 18,85 | -1,05% | 36.082,00 |
| 03.09.2026 | 19,19 | 19,25 | 19,00 | 19,05 | 0,21% | 28.469,00 |
| 02.09.2026 | 19,17 | 19,40 | 19,00 | 19,01 | -1,30% | 46.977,00 |
| 01.09.2026 | 19,20 | 19,36 | 19,00 | 19,26 | -0,57% | 16.847,00 |
| 31.08.2026 | 19,77 | 19,77 | 19,21 | 19,37 | -2,07% | 21.556,00 |
| 28.08.2026 | 19,78 | 19,91 | 19,42 | 19,78 | -0,25% | 9.925,00 |
| 27.08.2026 | 20,00 | 20,31 | 19,51 | 19,83 | -0,05% | 16.489,00 |
| 26.08.2026 | 19,67 | 19,85 | 19,53 | 19,84 | 0,92% | 12.524,00 |
| 25.08.2026 | 19,10 | 19,84 | 19,10 | 19,66 | 2,50% | 23.320,00 |
| 24.08.2026 | 19,70 | 19,83 | 19,14 | 19,18 | -2,39% | 19.358,00 |
| 21.08.2026 | 19,80 | 19,95 | 19,15 | 19,65 | 0,10% | 32.093,00 |
| 20.08.2026 | 19,65 | 19,66 | 19,20 | 19,63 | 0,56% | 10.195,00 |
| 19.08.2026 | 19,81 | 19,81 | 19,50 | 19,52 | -0,26% | 14.242,00 |
| 18.08.2026 | 19,60 | 19,84 | 19,41 | 19,57 | 0,82% | 23.720,00 |
| 17.08.2026 | 19,28 | 19,75 | 19,28 | 19,41 | -0,21% | 18.158,00 |
| 14.08.2026 | 19,28 | 20,18 | 19,28 | 19,45 | 0,93% | 21.606,00 |
| 13.08.2026 | 19,42 | 19,66 | 19,09 | 19,27 | 0,42% | 12.297,00 |
| 12.08.2026 | 19,23 | 19,54 | 19,13 | 19,19 | 0,89% | 11.228,00 |
| 11.08.2026 | 19,21 | 19,69 | 19,00 | 19,02 | -0,58% | 40.904,00 |
| 10.08.2026 | 18,50 | 19,44 | 18,50 | 19,13 | -3,77% | 27.000,00 |
| 07.08.2026 | 19,36 | 20,12 | 19,36 | 19,88 | 2,05% | 14.041,00 |
| 06.08.2026 | 19,57 | 19,79 | 19,26 | 19,48 | 1,72% | 10.322,00 |
| 05.08.2026 | 19,22 | 19,33 | 19,00 | 19,15 | -0,57% | 17.858,00 |
| 04.08.2026 | 19,44 | 19,51 | 19,23 | 19,26 | 1,10% | 14.411,00 |
| 03.08.2026 | 19,06 | 19,82 | 19,03 | 19,05 | -0,63% | 25.291,00 |
| 31.07.2026 | 19,26 | 19,44 | 18,81 | 19,17 | 0,10% | 40.651,00 |
| 30.07.2026 | 19,50 | 19,75 | 19,01 | 19,15 | -1,90% | 13.254,00 |
| 29.07.2026 | 19,19 | 19,61 | 19,19 | 19,52 | -1,11% | 10.784,00 |
| 28.07.2026 | 19,63 | 20,15 | 19,30 | 19,74 | 0,56% | 37.166,00 |
| 27.07.2026 | 19,58 | 19,82 | 19,03 | 19,63 | 2,13% | 10.320,00 |
| 24.07.2026 | 19,24 | 19,30 | 19,10 | 19,22 | 0,00% | 8.479,00 |
| 23.07.2026 | 19,04 | 19,41 | 18,92 | 19,22 | 0,16% | 8.038,00 |
| 22.07.2026 | 19,05 | 19,26 | 19,05 | 19,19 | -0,21% | 13.753,00 |
| 21.07.2026 | 19,25 | 19,44 | 19,15 | 19,23 | -0,10% | 10.492,00 |
| 20.07.2026 | 19,34 | 19,74 | 19,00 | 19,25 | -2,78% | 12.196,00 |
| 17.07.2026 | 19,79 | 20,10 | 19,70 | 19,80 | -1,00% | 15.732,00 |
| 16.07.2026 | 19,79 | 20,39 | 19,40 | 20,00 | 0,35% | 16.485,00 |
| 15.07.2026 | 19,44 | 19,98 | 19,00 | 19,93 | 3,05% | 20.439,00 |
| 14.07.2026 | 19,51 | 19,88 | 19,02 | 19,34 | -0,41% | 19.605,00 |
| 13.07.2026 | 19,43 | 19,79 | 19,23 | 19,42 | -0,36% | 23.368,00 |
| 10.07.2026 | 19,36 | 19,57 | 19,00 | 19,49 | 0,93% | 25.021,00 |
| 09.07.2026 | 19,44 | 19,70 | 19,03 | 19,31 | -0,52% | 10.763,00 |
| 08.07.2026 | 20,23 | 20,37 | 19,29 | 19,41 | -4,57% | 13.963,00 |
| 07.07.2026 | 20,25 | 20,48 | 20,15 | 20,34 | 0,49% | 20.669,00 |
| 06.07.2026 | 19,90 | 20,38 | 19,52 | 20,24 | 1,30% | 29.749,00 |
| 02.07.2026 | 19,07 | 20,40 | 18,31 | 19,98 | 3,95% | 107.135,00 |
| 01.07.2026 | 19,26 | 19,69 | 19,07 | 19,22 | 0,31% | 25.249,00 |
| 30.06.2026 | 20,10 | 20,10 | 18,63 | 19,16 | -4,91% | 32.846,00 |
| 29.06.2026 | 19,63 | 20,97 | 19,05 | 20,15 | 1,15% | 66.812,00 |
| 26.06.2026 | 17,92 | 20,34 | 17,92 | 19,92 | 8,91% | 167.871,00 |
| 25.06.2026 | 18,23 | 18,49 | 17,95 | 18,29 | 1,22% | 14.343,00 |
| 24.06.2026 | 18,53 | 18,99 | 18,06 | 18,07 | -2,54% | 20.323,00 |
| 23.06.2026 | 18,34 | 18,85 | 18,15 | 18,54 | 1,98% | 32.396,00 |
| 22.06.2026 | 18,78 | 18,90 | 16,08 | 18,18 | -2,15% | 52.922,00 |
| 18.06.2026 | 18,25 | 18,58 | 18,20 | 18,58 | 3,22% | 35.582,00 |
| 17.06.2026 | 18,27 | 18,27 | 17,87 | 18,00 | -0,66% | 11.770,00 |
| 16.06.2026 | 18,24 | 18,60 | 17,85 | 18,12 | 0,67% | 26.638,00 |
| 15.06.2026 | 17,71 | 18,25 | 17,48 | 18,00 | 3,27% | 19.220,00 |
| 12.06.2026 | 17,27 | 18,55 | 17,27 | 17,43 | -0,91% | 63.748,00 |
| 11.06.2026 | 17,53 | 17,65 | 16,95 | 17,59 | 0,00% | 31.708,00 |
| 10.06.2026 | 17,55 | 17,81 | 17,35 | 17,59 | 0,46% | 20.793,00 |
| 09.06.2026 | 16,88 | 17,75 | 16,88 | 17,51 | 2,82% | 23.751,00 |
| 08.06.2026 | 17,21 | 17,44 | 16,67 | 17,03 | -1,39% | 10.402,00 |
| 05.06.2026 | 16,86 | 17,68 | 16,86 | 17,27 | 2,07% | 8.699,00 |
| 04.06.2026 | 16,53 | 17,01 | 16,13 | 16,92 | 2,30% | 11.266,00 |
| 03.06.2026 | 16,38 | 16,68 | 16,24 | 16,54 | -0,72% | 11.988,00 |
| 02.06.2026 | 15,81 | 16,66 | 15,81 | 16,66 | 4,06% | 8.352,00 |
| 01.06.2026 | 16,03 | 16,29 | 15,66 | 16,01 | -2,73% | 38.819,00 |
| 29.05.2026 | 16,25 | 16,54 | 16,19 | 16,46 | 0,12% | 12.590,00 |