16,410$
-0,36%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2025 | 15,26 | 15,54 | 15,23 | 15,29 | 0,00% | 53.040,00 |
| 06.10.2025 | 15,36 | 15,48 | 15,19 | 15,29 | 0,59% | 60.538,00 |
| 02.10.2025 | 15,43 | 15,44 | 15,14 | 15,20 | -1,68% | 46.854,00 |
| 01.10.2025 | 15,51 | 15,53 | 15,35 | 15,46 | -0,90% | 43.696,00 |
| 30.09.2025 | 15,60 | 15,76 | 15,36 | 15,60 | -0,32% | 45.559,00 |
| 29.09.2025 | 15,93 | 16,00 | 15,60 | 15,65 | -1,26% | 38.375,00 |
| 26.09.2025 | 15,94 | 16,09 | 15,80 | 15,85 | -0,19% | 35.134,00 |
| 25.09.2025 | 16,16 | 16,37 | 15,78 | 15,88 | -1,73% | 36.085,00 |
| 24.09.2025 | 16,47 | 16,75 | 16,10 | 16,16 | -0,62% | 62.127,00 |
| 23.09.2025 | 16,22 | 16,70 | 16,17 | 16,26 | 0,43% | 80.058,00 |
| 22.09.2025 | 15,49 | 16,47 | 15,49 | 16,19 | 6,79% | 153.121,00 |
| 19.09.2025 | 15,30 | 15,34 | 15,10 | 15,16 | -0,92% | 243.100,00 |
| 18.09.2025 | 15,12 | 15,34 | 15,03 | 15,30 | 2,20% | 79.253,00 |
| 17.09.2025 | 15,45 | 15,45 | 14,97 | 14,97 | -0,40% | 70.323,00 |
| 16.09.2025 | 15,20 | 15,25 | 14,97 | 15,03 | -1,18% | 51.333,00 |
| 15.09.2025 | 14,76 | 15,29 | 14,65 | 15,21 | 3,33% | 91.088,00 |
| 12.09.2025 | 14,71 | 14,80 | 14,65 | 14,72 | -0,34% | 34.908,00 |
| 11.09.2025 | 14,73 | 14,85 | 14,72 | 14,77 | 0,34% | 62.867,00 |
| 10.09.2025 | 14,69 | 14,78 | 14,65 | 14,72 | 0,34% | 44.575,00 |
| 09.09.2025 | 14,97 | 15,00 | 14,67 | 14,67 | -0,81% | 60.087,00 |
| 08.09.2025 | 14,77 | 14,79 | 14,61 | 14,79 | 0,14% | 42.355,00 |
| 05.09.2025 | 14,91 | 15,23 | 14,72 | 14,77 | -0,54% | 35.278,00 |
| 04.09.2025 | 14,74 | 14,88 | 14,71 | 14,85 | 1,02% | 47.745,00 |
| 03.09.2025 | 14,81 | 14,93 | 14,63 | 14,70 | -0,74% | 55.430,00 |
| 02.09.2025 | 14,90 | 15,04 | 14,77 | 14,81 | -1,20% | 47.855,00 |
| 29.08.2025 | 14,60 | 15,29 | 14,60 | 14,99 | 2,88% | 108.294,00 |
| 28.08.2025 | 14,69 | 14,69 | 14,43 | 14,57 | -0,07% | 37.712,00 |
| 27.08.2025 | 14,61 | 14,72 | 14,57 | 14,58 | -0,34% | 30.581,00 |
| 26.08.2025 | 14,61 | 14,70 | 14,56 | 14,63 | 0,62% | 49.071,00 |
| 25.08.2025 | 14,58 | 14,77 | 14,54 | 14,54 | -0,75% | 47.967,00 |
| 22.08.2025 | 14,42 | 14,93 | 14,35 | 14,65 | 2,73% | 69.258,00 |
| 21.08.2025 | 14,24 | 14,34 | 14,22 | 14,26 | -0,42% | 25.484,00 |
| 20.08.2025 | 14,21 | 14,37 | 14,21 | 14,32 | 0,77% | 30.094,00 |
| 19.08.2025 | 14,18 | 14,29 | 14,15 | 14,21 | 0,14% | 29.384,00 |
| 18.08.2025 | 14,07 | 14,22 | 14,07 | 14,19 | 0,78% | 19.457,00 |
| 15.08.2025 | 14,43 | 14,43 | 14,04 | 14,08 | -2,02% | 29.776,00 |
| 14.08.2025 | 14,15 | 14,48 | 14,09 | 14,37 | 0,98% | 37.151,00 |
| 13.08.2025 | 13,99 | 14,40 | 13,79 | 14,23 | 1,93% | 221.730,00 |
| 12.08.2025 | 13,80 | 14,11 | 13,78 | 13,96 | 1,45% | 69.573,00 |
| 11.08.2025 | 13,68 | 13,80 | 13,58 | 13,76 | 1,03% | 38.205,00 |
| 08.08.2025 | 13,59 | 13,68 | 13,49 | 13,62 | 1,26% | 17.242,00 |
| 07.08.2025 | 13,65 | 13,65 | 13,42 | 13,45 | -0,44% | 25.936,00 |
| 06.08.2025 | 13,50 | 13,57 | 13,47 | 13,51 | 0,30% | 26.944,00 |
| 05.08.2025 | 13,34 | 13,48 | 13,11 | 13,47 | 1,13% | 51.096,00 |
| 04.08.2025 | 13,30 | 13,51 | 13,27 | 13,32 | 0,83% | 27.745,00 |
| 01.08.2025 | 13,29 | 13,29 | 13,08 | 13,21 | -0,75% | 57.161,00 |
| 31.07.2025 | 13,31 | 13,42 | 13,21 | 13,31 | -0,75% | 45.814,00 |