15,010$
1,62%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.07.2025 | 13,72 | 13,80 | 13,36 | 13,41 | -1,90% | 42.493,00 |
| 29.07.2025 | 13,89 | 13,89 | 13,65 | 13,67 | -0,87% | 27.562,00 |
| 28.07.2025 | 13,72 | 13,86 | 13,71 | 13,79 | 0,44% | 27.809,00 |
| 25.07.2025 | 13,71 | 13,82 | 13,60 | 13,73 | 0,00% | 29.794,00 |
| 24.07.2025 | 14,10 | 14,13 | 13,71 | 13,73 | -2,62% | 98.503,00 |
| 23.07.2025 | 13,76 | 14,16 | 13,76 | 14,10 | 3,37% | 44.269,00 |
| 22.07.2025 | 13,57 | 13,89 | 13,57 | 13,64 | 0,59% | 43.228,00 |
| 21.07.2025 | 13,39 | 13,61 | 13,39 | 13,56 | 1,42% | 25.490,00 |
| 18.07.2025 | 13,63 | 13,63 | 13,35 | 13,37 | -1,26% | 40.082,00 |
| 17.07.2025 | 13,36 | 13,63 | 13,36 | 13,54 | 1,12% | 34.351,00 |
| 16.07.2025 | 13,40 | 13,42 | 13,13 | 13,39 | 1,52% | 41.195,00 |
| 15.07.2025 | 13,53 | 13,55 | 13,19 | 13,19 | -2,73% | 36.622,00 |
| 14.07.2025 | 13,36 | 13,58 | 13,36 | 13,56 | 0,67% | 31.871,00 |
| 11.07.2025 | 13,66 | 13,66 | 13,44 | 13,47 | -1,68% | 33.470,00 |
| 10.07.2025 | 13,80 | 13,91 | 13,70 | 13,70 | -0,94% | 30.082,00 |
| 09.07.2025 | 13,90 | 13,93 | 13,79 | 13,83 | -0,36% | 42.471,00 |
| 08.07.2025 | 13,94 | 14,08 | 13,84 | 13,88 | -0,86% | 65.089,00 |
| 07.07.2025 | 14,04 | 14,33 | 13,99 | 14,00 | -1,27% | 67.867,00 |
| 03.07.2025 | 14,21 | 14,33 | 14,03 | 14,18 | 0,42% | 22.128,00 |
| 02.07.2025 | 14,00 | 14,18 | 13,98 | 14,12 | 1,15% | 35.324,00 |
| 01.07.2025 | 13,81 | 14,21 | 13,81 | 13,96 | 1,01% | 43.208,00 |
| 30.06.2025 | 14,02 | 14,08 | 13,81 | 13,82 | -0,79% | 37.371,00 |
| 27.06.2025 | 13,99 | 14,12 | 13,78 | 13,93 | -0,07% | 166.215,00 |
| 26.06.2025 | 13,71 | 13,98 | 13,60 | 13,94 | 2,27% | 39.506,00 |
| 25.06.2025 | 13,76 | 13,79 | 13,61 | 13,63 | -0,87% | 47.965,00 |
| 24.06.2025 | 13,77 | 13,90 | 13,64 | 13,75 | 0,36% | 40.396,00 |
| 23.06.2025 | 13,44 | 13,71 | 13,41 | 13,70 | 1,48% | 68.006,00 |
| 20.06.2025 | 13,51 | 13,51 | 13,35 | 13,50 | 0,67% | 49.520,00 |
| 18.06.2025 | 13,29 | 13,50 | 13,29 | 13,41 | 0,98% | 31.898,00 |
| 17.06.2025 | 13,27 | 13,38 | 13,25 | 13,28 | -0,23% | 37.662,00 |
| 16.06.2025 | 13,35 | 13,46 | 13,21 | 13,31 | -0,97% | 64.666,00 |
| 13.06.2025 | 13,45 | 13,53 | 13,40 | 13,44 | -1,47% | 44.049,00 |
| 12.06.2025 | 13,46 | 13,64 | 13,41 | 13,64 | 0,44% | 40.283,00 |
| 11.06.2025 | 13,82 | 13,88 | 13,55 | 13,58 | -0,88% | 64.561,00 |
| 10.06.2025 | 13,54 | 13,72 | 13,51 | 13,70 | 1,63% | 39.743,00 |
| 09.06.2025 | 13,51 | 13,56 | 13,45 | 13,48 | 0,60% | 45.284,00 |
| 06.06.2025 | 13,36 | 13,41 | 13,25 | 13,40 | 1,67% | 43.993,00 |
| 05.06.2025 | 13,10 | 13,20 | 13,02 | 13,18 | 0,76% | 52.973,00 |
| 04.06.2025 | 13,20 | 13,20 | 12,98 | 13,08 | -0,68% | 58.296,00 |
| 03.06.2025 | 12,89 | 13,17 | 12,89 | 13,17 | 2,01% | 42.939,00 |
| 02.06.2025 | 12,92 | 12,94 | 12,71 | 12,91 | 0,00% | 60.459,00 |
| 30.05.2025 | 12,94 | 13,02 | 12,85 | 12,91 | -0,23% | 50.740,00 |
| 29.05.2025 | 12,78 | 12,94 | 12,74 | 12,94 | 1,65% | 57.739,00 |
| 28.05.2025 | 12,89 | 12,89 | 12,73 | 12,73 | -1,24% | 28.756,00 |
| 27.05.2025 | 12,72 | 12,90 | 12,69 | 12,89 | 2,14% | 22.962,00 |
| 23.05.2025 | 12,50 | 12,75 | 12,49 | 12,62 | -0,24% | 37.352,00 |
| 22.05.2025 | 12,60 | 12,84 | 12,53 | 12,65 | -0,08% | 38.634,00 |
| 21.05.2025 | 12,95 | 12,95 | 12,65 | 12,66 | -3,43% | 96.651,00 |