19,320$
-3,64%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 19,86 | 19,93 | 19,30 | 19,32 | -3,64% | 113.349,00 |
| 07.07.2026 | 20,15 | 20,37 | 19,91 | 20,05 | 0,45% | 105.874,00 |
| 06.07.2026 | 20,53 | 20,60 | 19,96 | 19,96 | -3,11% | 63.363,00 |
| 02.07.2026 | 21,00 | 21,03 | 20,58 | 20,60 | -1,39% | 85.152,00 |
| 01.07.2026 | 20,71 | 20,93 | 20,20 | 20,89 | 0,72% | 100.121,00 |
| 30.06.2026 | 20,51 | 20,80 | 20,33 | 20,74 | 0,68% | 101.759,00 |
| 29.06.2026 | 20,34 | 20,68 | 19,98 | 20,60 | 1,18% | 99.795,00 |
| 26.06.2026 | 20,18 | 20,44 | 19,70 | 20,36 | 1,12% | 423.264,00 |
| 25.06.2026 | 19,80 | 20,24 | 19,72 | 20,14 | 1,74% | 109.932,00 |
| 24.06.2026 | 19,64 | 19,89 | 19,55 | 19,79 | 1,64% | 69.671,00 |
| 23.06.2026 | 19,16 | 19,51 | 19,16 | 19,47 | 1,72% | 57.422,00 |
| 22.06.2026 | 19,24 | 19,47 | 19,06 | 19,14 | -0,36% | 46.735,00 |
| 18.06.2026 | 19,40 | 19,60 | 19,09 | 19,21 | 0,73% | 79.096,00 |
| 17.06.2026 | 19,22 | 19,41 | 18,89 | 19,07 | -0,73% | 65.467,00 |
| 16.06.2026 | 19,24 | 19,45 | 19,16 | 19,21 | 0,37% | 71.630,00 |
| 15.06.2026 | 19,65 | 19,71 | 19,14 | 19,14 | -2,45% | 56.360,00 |
| 12.06.2026 | 19,44 | 19,69 | 19,34 | 19,62 | 1,53% | 42.139,00 |
| 11.06.2026 | 19,50 | 19,50 | 19,20 | 19,33 | -0,23% | 40.731,00 |
| 10.06.2026 | 19,06 | 19,58 | 19,06 | 19,37 | 2,05% | 117.694,00 |
| 09.06.2026 | 18,61 | 19,08 | 18,61 | 18,98 | 1,93% | 60.054,00 |
| 08.06.2026 | 18,78 | 18,88 | 18,57 | 18,62 | -0,75% | 37.295,00 |
| 05.06.2026 | 18,60 | 19,00 | 18,60 | 18,76 | 0,86% | 63.920,00 |
| 04.06.2026 | 18,49 | 18,73 | 18,48 | 18,60 | 2,25% | 43.265,00 |
| 03.06.2026 | 18,41 | 18,49 | 18,15 | 18,19 | -1,78% | 48.108,00 |
| 02.06.2026 | 18,25 | 18,57 | 18,25 | 18,52 | 1,00% | 39.775,00 |
| 01.06.2026 | 18,47 | 18,58 | 18,14 | 18,34 | -0,94% | 40.789,00 |
| 29.05.2026 | 18,66 | 18,75 | 18,51 | 18,51 | -0,91% | 34.378,00 |
| 28.05.2026 | 18,59 | 18,70 | 18,46 | 18,68 | 0,21% | 43.458,00 |
| 27.05.2026 | 18,53 | 18,75 | 18,53 | 18,64 | 0,32% | 38.893,00 |
| 26.05.2026 | 18,38 | 18,70 | 18,38 | 18,58 | 1,36% | 40.013,00 |
| 22.05.2026 | 18,61 | 18,72 | 18,26 | 18,33 | -1,19% | 47.190,00 |
| 21.05.2026 | 18,36 | 18,60 | 18,16 | 18,55 | 0,38% | 88.330,00 |
| 20.05.2026 | 18,18 | 18,57 | 18,18 | 18,48 | 1,37% | 59.477,00 |
| 19.05.2026 | 18,11 | 18,37 | 18,04 | 18,23 | 0,11% | 48.608,00 |
| 18.05.2026 | 18,03 | 18,35 | 18,03 | 18,21 | 1,17% | 44.076,00 |
| 15.05.2026 | 18,09 | 18,13 | 17,78 | 18,00 | -0,99% | 54.182,00 |
| 14.05.2026 | 18,57 | 18,77 | 18,17 | 18,18 | -1,25% | 54.111,00 |
| 13.05.2026 | 18,18 | 18,50 | 18,09 | 18,41 | 0,77% | 58.183,00 |
| 12.05.2026 | 18,30 | 18,49 | 18,00 | 18,27 | -0,33% | 71.600,00 |
| 11.05.2026 | 18,77 | 18,77 | 18,15 | 18,33 | -2,03% | 50.127,00 |
| 08.05.2026 | 18,52 | 18,76 | 18,50 | 18,71 | 0,97% | 48.703,00 |
| 07.05.2026 | 18,41 | 18,71 | 18,41 | 18,53 | 0,76% | 35.108,00 |
| 06.05.2026 | 18,22 | 18,48 | 18,22 | 18,39 | 1,43% | 88.473,00 |
| 05.05.2026 | 18,01 | 18,20 | 17,95 | 18,13 | 1,12% | 50.975,00 |
| 04.05.2026 | 18,06 | 18,26 | 17,80 | 17,93 | -0,88% | 82.309,00 |
| 01.05.2026 | 18,17 | 18,29 | 17,64 | 18,09 | 0,50% | 56.273,00 |
| 30.04.2026 | 17,80 | 18,15 | 17,76 | 18,00 | 0,53% | 70.662,00 |
| 29.04.2026 | 18,19 | 18,28 | 17,89 | 17,91 | -1,84% | 63.856,00 |
| 28.04.2026 | 17,88 | 18,63 | 17,88 | 18,24 | 2,59% | 151.568,00 |
| 27.04.2026 | 17,86 | 18,20 | 17,67 | 17,78 | -0,73% | 43.745,00 |
| 24.04.2026 | 17,91 | 18,02 | 17,56 | 17,91 | -0,33% | 65.649,00 |
| 23.04.2026 | 18,09 | 18,21 | 17,95 | 17,97 | -0,22% | 33.233,00 |
| 22.04.2026 | 18,05 | 18,24 | 17,59 | 18,01 | -0,06% | 43.736,00 |
| 21.04.2026 | 18,45 | 18,56 | 18,02 | 18,02 | -2,38% | 55.220,00 |
| 20.04.2026 | 18,49 | 18,72 | 18,46 | 18,46 | -0,38% | 74.301,00 |
| 17.04.2026 | 18,48 | 18,86 | 18,46 | 18,53 | 1,47% | 72.359,00 |
| 16.04.2026 | 18,51 | 18,56 | 18,25 | 18,26 | -1,45% | 57.614,00 |
| 15.04.2026 | 18,55 | 18,65 | 18,33 | 18,53 | -0,16% | 54.891,00 |
| 14.04.2026 | 18,51 | 18,60 | 18,35 | 18,56 | 0,07% | 81.046,00 |
| 13.04.2026 | 18,55 | 18,69 | 18,42 | 18,55 | -0,02% | 50.808,00 |
| 10.04.2026 | 18,86 | 18,86 | 18,40 | 18,55 | -1,12% | 67.353,00 |
| 09.04.2026 | 18,34 | 18,79 | 18,22 | 18,76 | 2,23% | 110.355,00 |
| 08.04.2026 | 18,66 | 18,72 | 18,31 | 18,35 | 0,00% | 113.891,00 |
| 07.04.2026 | 18,37 | 18,46 | 18,30 | 18,35 | -0,11% | 80.712,00 |
| 06.04.2026 | 18,16 | 18,50 | 18,16 | 18,37 | 0,88% | 115.241,00 |
| 02.04.2026 | 18,10 | 18,25 | 18,00 | 18,21 | -0,05% | 85.682,00 |
| 01.04.2026 | 18,16 | 18,39 | 18,11 | 18,22 | 1,08% | 69.582,00 |
| 31.03.2026 | 18,35 | 18,39 | 17,96 | 18,03 | -0,96% | 96.190,00 |
| 30.03.2026 | 18,28 | 18,35 | 18,07 | 18,20 | 0,36% | 132.978,00 |
| 27.03.2026 | 18,28 | 18,32 | 18,00 | 18,14 | -0,90% | 42.492,00 |
| 26.03.2026 | 18,27 | 18,62 | 18,08 | 18,30 | -0,38% | 56.519,00 |
| 25.03.2026 | 18,56 | 18,67 | 18,31 | 18,37 | 0,00% | 49.721,00 |
| 24.03.2026 | 18,11 | 18,47 | 18,11 | 18,37 | 0,64% | 52.263,00 |
| 23.03.2026 | 18,15 | 18,50 | 18,15 | 18,25 | 2,44% | 89.407,00 |
| 20.03.2026 | 17,98 | 18,19 | 17,76 | 17,82 | -0,34% | 160.872,00 |
| 19.03.2026 | 17,51 | 18,04 | 17,51 | 17,88 | 1,19% | 79.973,00 |
| 18.03.2026 | 17,76 | 17,93 | 17,59 | 17,67 | -0,56% | 70.029,00 |
| 17.03.2026 | 17,70 | 18,01 | 17,60 | 17,77 | 0,68% | 94.093,00 |
| 16.03.2026 | 17,68 | 17,99 | 17,65 | 17,65 | 0,57% | 64.422,00 |
| 13.03.2026 | 17,66 | 17,86 | 17,41 | 17,55 | -0,66% | 67.620,00 |
| 12.03.2026 | 17,35 | 17,74 | 17,25 | 17,67 | -0,36% | 60.236,00 |
| 11.03.2026 | 17,51 | 18,09 | 17,51 | 17,73 | 0,17% | 44.077,00 |
| 10.03.2026 | 17,38 | 18,50 | 17,38 | 17,70 | 1,32% | 88.073,00 |
| 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 | 0,51% | 50.059,00 |
| 23.02.2026 | 18,11 | 18,34 | 17,59 | 17,70 | -2,53% | 52.408,00 |
| 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 |