17,470$
0,09%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,91 | 17,75 | 16,85 | 17,47 | 0,09% | 70.558,00 |
| 06.03.2026 | 17,26 | 17,60 | 16,92 | 17,46 | -0,65% | 73.304,00 |
| 05.03.2026 | 17,80 | 17,93 | 17,52 | 17,57 | -1,57% | 40.960,00 |
| 04.03.2026 | 18,05 | 18,10 | 17,80 | 17,85 | -0,11% | 41.804,00 |
| 03.03.2026 | 17,93 | 18,09 | 17,60 | 17,87 | -1,22% | 68.951,00 |
| 02.03.2026 | 17,72 | 18,38 | 17,50 | 18,09 | 1,57% | 40.420,00 |
| 27.02.2026 | 18,00 | 18,21 | 17,47 | 17,81 | -2,68% | 54.834,00 |
| 26.02.2026 | 18,22 | 18,50 | 18,07 | 18,30 | 0,38% | 22.693,00 |
| 25.02.2026 | 17,81 | 18,29 | 17,81 | 18,23 | 2,47% | 25.506,00 |
| 24.02.2026 | 17,66 | 17,86 | 17,51 | 17,79 | -2,04% | 50.059,00 |
| 20.02.2026 | 17,96 | 18,28 | 17,96 | 18,16 | 1,28% | 33.225,00 |
| 19.02.2026 | 17,92 | 17,98 | 17,60 | 17,93 | -0,50% | 52.044,00 |
| 18.02.2026 | 18,17 | 18,54 | 17,93 | 18,02 | -0,88% | 41.863,00 |
| 17.02.2026 | 18,11 | 18,25 | 18,06 | 18,18 | 0,50% | 39.548,00 |
| 13.02.2026 | 18,09 | 18,17 | 17,78 | 18,09 | 0,33% | 37.768,00 |
| 12.02.2026 | 17,94 | 18,07 | 17,56 | 18,03 | 1,35% | 37.395,00 |
| 11.02.2026 | 18,00 | 18,00 | 17,65 | 17,79 | -0,56% | 39.045,00 |
| 10.02.2026 | 17,60 | 17,97 | 17,48 | 17,89 | 1,36% | 38.131,00 |
| 09.02.2026 | 18,12 | 18,12 | 17,54 | 17,65 | -2,22% | 50.886,00 |
| 06.02.2026 | 18,56 | 18,56 | 18,01 | 18,05 | -1,69% | 40.668,00 |
| 05.02.2026 | 18,75 | 18,75 | 18,00 | 18,36 | -1,08% | 64.928,00 |
| 04.02.2026 | 18,67 | 18,80 | 18,37 | 18,56 | -0,48% | 79.615,00 |
| 03.02.2026 | 18,71 | 18,88 | 18,32 | 18,65 | -0,59% | 87.534,00 |
| 02.02.2026 | 18,39 | 18,85 | 17,66 | 18,76 | 2,57% | 76.719,00 |
| 30.01.2026 | 18,35 | 18,58 | 18,15 | 18,29 | -0,83% | 40.361,00 |
| 29.01.2026 | 17,72 | 18,56 | 17,35 | 18,44 | 8,30% | 52.711,00 |
| 28.01.2026 | 17,50 | 17,50 | 16,95 | 17,03 | -2,69% | 41.445,00 |
| 27.01.2026 | 17,51 | 18,15 | 17,36 | 17,50 | -0,28% | 26.538,00 |
| 26.01.2026 | 17,63 | 18,01 | 17,48 | 17,55 | -4,36% | 37.485,00 |
| 22.01.2026 | 18,21 | 18,61 | 18,21 | 18,35 | 0,82% | 32.141,00 |
| 21.01.2026 | 17,41 | 18,22 | 17,41 | 18,20 | 4,48% | 42.399,00 |
| 20.01.2026 | 17,30 | 17,53 | 17,24 | 17,42 | -0,46% | 39.320,00 |
| 16.01.2026 | 17,60 | 17,68 | 17,50 | 17,50 | -0,79% | 29.973,00 |
| 15.01.2026 | 17,36 | 17,90 | 17,36 | 17,64 | 1,44% | 41.576,00 |
| 14.01.2026 | 17,05 | 17,40 | 17,05 | 17,39 | 2,11% | 29.081,00 |
| 13.01.2026 | 17,05 | 17,08 | 16,97 | 17,03 | 0,06% | 24.861,00 |
| 12.01.2026 | 16,92 | 17,03 | 16,78 | 17,02 | 0,47% | 43.536,00 |
| 09.01.2026 | 16,81 | 17,00 | 16,81 | 16,94 | 0,83% | 74.948,00 |
| 08.01.2026 | 16,46 | 16,87 | 16,46 | 16,80 | 0,78% | 54.344,00 |
| 07.01.2026 | 16,76 | 16,76 | 16,51 | 16,67 | -0,48% | 57.937,00 |
| 06.01.2026 | 16,64 | 16,87 | 16,51 | 16,75 | 0,36% | 78.029,00 |
| 05.01.2026 | 16,42 | 17,02 | 16,40 | 16,69 | 1,40% | 48.974,00 |
| 02.01.2026 | 16,55 | 16,61 | 16,35 | 16,46 | -0,54% | 42.706,00 |
| 31.12.2025 | 16,47 | 16,70 | 16,46 | 16,55 | 0,85% | 41.830,00 |
| 30.12.2025 | 16,59 | 16,75 | 16,35 | 16,41 | -0,42% | 78.877,00 |
| 29.12.2025 | 16,40 | 16,55 | 16,40 | 16,48 | 0,30% | 20.139,00 |
| 26.12.2025 | 16,40 | 16,67 | 16,26 | 16,43 | 0,12% | 35.910,00 |
| 24.12.2025 | 16,64 | 16,64 | 16,41 | 16,41 | -0,36% | 21.781,00 |
| 23.12.2025 | 16,52 | 16,70 | 16,45 | 16,47 | -0,66% | 37.479,00 |
| 22.12.2025 | 16,69 | 16,87 | 16,57 | 16,58 | -0,72% | 42.016,00 |
| 19.12.2025 | 17,15 | 17,26 | 16,45 | 16,70 | -2,85% | 227.855,00 |
| 18.12.2025 | 17,14 | 17,24 | 17,01 | 17,19 | 1,21% | 35.669,00 |
| 17.12.2025 | 16,96 | 17,12 | 16,96 | 16,99 | -0,09% | 58.191,00 |
| 16.12.2025 | 17,10 | 17,22 | 16,87 | 17,00 | -0,47% | 35.428,00 |
| 15.12.2025 | 17,06 | 17,22 | 17,00 | 17,08 | 0,18% | 40.041,00 |
| 12.12.2025 | 17,05 | 17,13 | 16,45 | 17,05 | 0,00% | 35.267,00 |
| 11.12.2025 | 16,81 | 17,06 | 16,81 | 17,05 | 1,61% | 41.275,00 |
| 10.12.2025 | 16,15 | 16,81 | 16,15 | 16,78 | 3,52% | 82.318,00 |
| 09.12.2025 | 16,03 | 16,29 | 16,03 | 16,21 | 0,81% | 28.976,00 |
| 08.12.2025 | 16,14 | 16,18 | 16,01 | 16,08 | 0,25% | 22.667,00 |
| 05.12.2025 | 16,21 | 16,23 | 16,01 | 16,04 | -0,62% | 29.489,00 |
| 04.12.2025 | 16,12 | 16,27 | 16,06 | 16,14 | 0,06% | 31.763,00 |
| 03.12.2025 | 15,84 | 16,14 | 15,75 | 16,13 | 2,35% | 33.630,00 |
| 02.12.2025 | 16,02 | 16,02 | 15,68 | 15,76 | -0,91% | 29.495,00 |
| 01.12.2025 | 15,64 | 15,94 | 15,53 | 15,91 | 1,56% | 33.505,00 |
| 28.11.2025 | 15,76 | 15,81 | 15,60 | 15,66 | -0,63% | 18.652,00 |
| 26.11.2025 | 15,75 | 15,85 | 15,66 | 15,76 | -0,25% | 34.322,00 |
| 25.11.2025 | 15,67 | 15,98 | 15,64 | 15,80 | 1,80% | 59.773,00 |
| 24.11.2025 | 15,58 | 15,67 | 15,50 | 15,52 | 2,04% | 33.005,00 |
| 20.11.2025 | 15,44 | 15,56 | 15,19 | 15,21 | -0,52% | 38.476,00 |
| 19.11.2025 | 15,13 | 15,41 | 15,11 | 15,29 | 0,79% | 50.596,00 |
| 18.11.2025 | 15,25 | 15,32 | 15,17 | 15,17 | -0,33% | 33.395,00 |
| 17.11.2025 | 15,55 | 15,62 | 15,21 | 15,22 | -1,74% | 77.548,00 |
| 13.11.2025 | 15,51 | 15,69 | 15,40 | 15,49 | -0,26% | 34.590,00 |
| 12.11.2025 | 15,50 | 15,76 | 15,36 | 15,53 | -0,13% | 38.501,00 |
| 11.11.2025 | 15,50 | 15,56 | 15,42 | 15,55 | 0,93% | 22.921,00 |
| 10.11.2025 | 15,33 | 15,47 | 15,23 | 15,41 | 0,96% | 31.212,00 |
| 07.11.2025 | 15,17 | 15,36 | 15,12 | 15,26 | 0,93% | 41.435,00 |
| 06.11.2025 | 15,39 | 15,39 | 15,10 | 15,12 | -1,75% | 43.628,00 |
| 05.11.2025 | 15,31 | 15,45 | 15,29 | 15,39 | 1,25% | 32.394,00 |
| 04.11.2025 | 15,21 | 15,44 | 15,05 | 15,20 | -0,52% | 62.033,00 |
| 03.11.2025 | 15,25 | 15,43 | 15,12 | 15,28 | -0,13% | 46.781,00 |
| 31.10.2025 | 15,27 | 15,52 | 15,19 | 15,30 | 0,13% | 40.953,00 |
| 30.10.2025 | 15,28 | 15,64 | 15,27 | 15,28 | -0,82% | 28.823,00 |
| 29.10.2025 | 15,70 | 15,78 | 15,23 | 15,41 | -2,18% | 77.156,00 |
| 28.10.2025 | 15,30 | 15,79 | 15,21 | 15,75 | 2,54% | 67.572,00 |
| 27.10.2025 | 15,32 | 15,39 | 15,05 | 15,36 | 0,26% | 169.702,00 |
| 24.10.2025 | 14,97 | 15,38 | 14,97 | 15,32 | 3,44% | 34.368,00 |
| 23.10.2025 | 15,12 | 15,12 | 14,75 | 14,81 | -1,33% | 34.989,00 |
| 22.10.2025 | 14,84 | 15,11 | 14,75 | 15,01 | 1,21% | 51.837,00 |
| 21.10.2025 | 14,74 | 14,88 | 14,67 | 14,83 | 0,20% | 57.051,00 |
| 20.10.2025 | 14,80 | 14,82 | 14,62 | 14,80 | 0,68% | 52.597,00 |
| 17.10.2025 | 14,64 | 14,81 | 14,62 | 14,70 | 0,55% | 45.877,00 |
| 16.10.2025 | 15,01 | 15,01 | 14,52 | 14,62 | -2,79% | 72.161,00 |
| 15.10.2025 | 15,02 | 15,10 | 14,93 | 15,04 | 0,20% | 61.255,00 |
| 14.10.2025 | 14,61 | 15,08 | 14,61 | 15,01 | 1,62% | 67.566,00 |
| 13.10.2025 | 14,79 | 14,82 | 14,60 | 14,77 | 0,92% | 37.395,00 |
| 10.10.2025 | 14,86 | 15,10 | 14,62 | 14,64 | -1,91% | 64.409,00 |
| 09.10.2025 | 14,95 | 15,21 | 14,76 | 14,92 | -0,80% | 45.062,00 |
| 08.10.2025 | 15,27 | 15,27 | 14,96 | 15,04 | -1,64% | 47.921,00 |