18,710$
0,97%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |