1,520€
-6,75%
Echtzeit-Aktienkurs Windward Ltd.
Bid:
Ask:
Aktienkurse zur Windward Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -8,61% | - |
| 19.12.2024 | 1,46 | 1,54 | 1,44 | 1,51 | -7,36% | - |
| 18.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 11,64% | 152,00 |
| 17.12.2024 | 1,49 | 1,50 | 1,43 | 1,46 | -1,02% | - |
| 16.12.2024 | 1,50 | 1,53 | 1,48 | 1,48 | 0,00% | - |
| 13.12.2024 | 1,51 | 1,51 | 1,48 | 1,48 | -3,59% | - |
| 12.12.2024 | 1,53 | 1,53 | 1,49 | 1,53 | -0,65% | - |
| 11.12.2024 | 1,51 | 1,54 | 1,49 | 1,54 | 2,33% | - |
| 10.12.2024 | 1,52 | 1,52 | 1,49 | 1,51 | -0,99% | - |
| 09.12.2024 | 1,51 | 1,52 | 1,48 | 1,52 | 2,70% | - |
| 06.12.2024 | 1,52 | 1,52 | 1,48 | 1,48 | -12,43% | - |
| 05.12.2024 | 1,11 | 1,69 | 1,11 | 1,69 | 32,03% | 100,00 |
| 04.12.2024 | 1,10 | 1,28 | 1,10 | 1,28 | 0,79% | - |
| 03.12.2024 | 1,09 | 1,27 | 1,09 | 1,27 | 0,79% | - |
| 02.12.2024 | 1,09 | 1,27 | 1,09 | 1,26 | 0,00% | - |
| 29.11.2024 | 1,10 | 1,27 | 1,10 | 1,26 | -0,79% | - |
| 28.11.2024 | 1,10 | 1,27 | 1,10 | 1,27 | 0,00% | - |
| 27.11.2024 | 1,10 | 1,27 | 1,10 | 1,27 | 0,00% | - |
| 26.11.2024 | 1,10 | 1,27 | 1,10 | 1,27 | 0,79% | - |
| 25.11.2024 | 1,09 | 1,27 | 1,09 | 1,26 | -0,79% | - |
| 22.11.2024 | 1,09 | 1,27 | 1,09 | 1,27 | -16,72% | - |
| 21.11.2024 | 1,50 | 1,53 | 1,10 | 1,53 | 20,08% | - |
| 20.11.2024 | 1,10 | 1,27 | 1,10 | 1,27 | 0,79% | - |
| 19.11.2024 | 1,10 | 1,26 | 1,10 | 1,26 | 0,00% | - |
| 18.11.2024 | 1,10 | 1,26 | 1,10 | 1,26 | -0,79% | - |
| 15.11.2024 | 1,10 | 1,27 | 1,10 | 1,27 | 0,00% | - |
| 14.11.2024 | 1,12 | 1,30 | 1,12 | 1,27 | -3,79% | - |
| 13.11.2024 | 1,17 | 1,37 | 1,17 | 1,32 | -4,35% | - |
| 12.11.2024 | 1,20 | 1,40 | 1,20 | 1,38 | -1,43% | - |
| 11.11.2024 | 1,22 | 1,42 | 1,22 | 1,40 | -1,41% | - |
| 08.11.2024 | 1,21 | 1,42 | 1,21 | 1,42 | 0,00% | - |
| 07.11.2024 | 1,21 | 1,42 | 1,21 | 1,42 | 0,00% | - |
| 06.11.2024 | 1,21 | 1,42 | 1,21 | 1,42 | 0,00% | - |
| 05.11.2024 | 1,23 | 1,42 | 1,23 | 1,42 | -0,70% | - |
| 04.11.2024 | 1,25 | 1,44 | 1,25 | 1,43 | -0,69% | - |
| 01.11.2024 | 1,26 | 1,46 | 1,26 | 1,44 | -2,04% | - |
| 31.10.2024 | 1,31 | 1,47 | 1,31 | 1,47 | -0,68% | - |
| 30.10.2024 | 1,21 | 1,48 | 1,21 | 1,48 | 3,50% | - |
| 29.10.2024 | 1,23 | 1,43 | 1,23 | 1,43 | 0,00% | - |
| 28.10.2024 | 1,23 | 1,43 | 1,23 | 1,43 | 0,70% | - |
| 25.10.2024 | 1,21 | 1,42 | 1,21 | 1,42 | 1,43% | - |
| 24.10.2024 | 1,15 | 1,40 | 1,15 | 1,40 | 4,48% | - |
| 23.10.2024 | 1,15 | 1,34 | 1,15 | 1,34 | 1,52% | - |
| 22.10.2024 | 1,15 | 1,32 | 1,15 | 1,32 | 0,00% | - |
| 21.10.2024 | 1,15 | 1,32 | 1,15 | 1,32 | 0,00% | - |
| 18.10.2024 | 1,15 | 1,33 | 1,15 | 1,32 | 0,00% | - |
| 17.10.2024 | 1,16 | 1,32 | 1,16 | 1,32 | 0,00% | - |
| 16.10.2024 | 1,15 | 1,34 | 1,15 | 1,32 | -1,49% | - |
| 15.10.2024 | 1,19 | 1,37 | 1,19 | 1,34 | -2,19% | - |
| 14.10.2024 | 1,19 | 1,37 | 1,19 | 1,37 | 0,00% | - |
| 11.10.2024 | 1,22 | 1,40 | 1,22 | 1,37 | -2,14% | - |
| 10.10.2024 | 1,14 | 1,40 | 1,14 | 1,40 | 6,87% | - |
| 09.10.2024 | 1,13 | 1,31 | 1,13 | 1,31 | 3,97% | - |
| 08.10.2024 | 1,09 | 1,26 | 1,09 | 1,26 | 1,61% | - |
| 07.10.2024 | 1,08 | 1,24 | 1,08 | 1,24 | 0,00% | - |
| 04.10.2024 | 1,07 | 1,26 | 1,07 | 1,24 | -0,80% | - |
| 03.10.2024 | 1,12 | 1,26 | 1,12 | 1,25 | 0,00% | - |
| 02.10.2024 | 1,17 | 1,31 | 1,17 | 1,25 | -5,30% | - |
| 01.10.2024 | 1,20 | 1,37 | 1,20 | 1,32 | -3,65% | - |
| 30.09.2024 | 1,24 | 1,37 | 1,24 | 1,37 | 3,79% | - |
| 27.09.2024 | 1,14 | 1,32 | 1,14 | 1,32 | -0,75% | - |
| 26.09.2024 | 1,24 | 1,41 | 1,24 | 1,33 | -8,28% | - |
| 25.09.2024 | 1,26 | 1,46 | 1,26 | 1,45 | -1,36% | - |
| 24.09.2024 | 1,29 | 1,47 | 1,29 | 1,47 | 0,00% | - |
| 23.09.2024 | 1,34 | 1,56 | 1,34 | 1,47 | -5,77% | - |
| 20.09.2024 | 1,40 | 1,63 | 1,40 | 1,56 | -3,70% | - |
| 19.09.2024 | 1,40 | 1,62 | 1,40 | 1,62 | 0,00% | - |
| 18.09.2024 | 1,42 | 1,62 | 1,42 | 1,62 | 0,00% | - |
| 17.09.2024 | 1,40 | 1,62 | 1,40 | 1,62 | 0,00% | - |
| 16.09.2024 | 1,40 | 1,62 | 1,40 | 1,62 | 0,00% | - |
| 13.09.2024 | 1,40 | 1,62 | 1,40 | 1,62 | 0,62% | - |
| 12.09.2024 | 1,40 | 1,62 | 1,40 | 1,61 | -0,62% | - |
| 11.09.2024 | 1,40 | 1,62 | 1,40 | 1,62 | 0,00% | - |
| 10.09.2024 | 1,44 | 1,62 | 1,44 | 1,62 | -1,22% | - |
| 09.09.2024 | 1,43 | 1,67 | 1,43 | 1,64 | -1,80% | - |
| 06.09.2024 | 1,38 | 1,67 | 1,38 | 1,67 | 6,37% | - |
| 05.09.2024 | 1,33 | 1,57 | 1,33 | 1,57 | 3,29% | - |
| 04.09.2024 | 1,26 | 1,52 | 1,26 | 1,52 | 4,11% | - |
| 03.09.2024 | 1,22 | 1,46 | 1,22 | 1,46 | 5,80% | - |
| 02.09.2024 | 1,22 | 1,38 | 1,22 | 1,38 | 0,00% | - |
| 30.08.2024 | 1,17 | 1,38 | 1,17 | 1,38 | 0,00% | - |
| 29.08.2024 | 1,23 | 1,41 | 1,23 | 1,38 | -2,13% | - |
| 28.08.2024 | 1,23 | 1,41 | 1,23 | 1,41 | 21,55% | - |
| 27.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | 0,00% | - |
| 26.08.2024 | 1,16 | 1,16 | 1,16 | 1,16 | -14,07% | - |
| 23.08.2024 | 1,06 | 1,35 | 1,06 | 1,35 | 8,87% | - |
| 22.08.2024 | 1,07 | 1,24 | 1,07 | 1,24 | 1,64% | - |
| 21.08.2024 | 1,03 | 1,22 | 1,03 | 1,22 | 1,67% | - |
| 20.08.2024 | 1,05 | 1,20 | 1,05 | 1,20 | 2,56% | - |
| 19.08.2024 | 0,93 | 1,17 | 0,93 | 1,17 | 13,59% | - |
| 16.08.2024 | 0,88 | 1,03 | 0,88 | 1,03 | 3,00% | - |
| 15.08.2024 | 0,89 | 1,00 | 0,89 | 1,00 | 0,50% | - |
| 14.08.2024 | 0,89 | 1,03 | 0,89 | 1,00 | -3,40% | - |
| 13.08.2024 | 0,89 | 1,03 | 0,89 | 1,03 | 0,00% | - |
| 12.08.2024 | 0,89 | 1,03 | 0,89 | 1,03 | 0,00% | - |
| 09.08.2024 | 0,85 | 1,03 | 0,85 | 1,03 | 3,52% | - |
| 08.08.2024 | 0,89 | 1,00 | 0,89 | 1,00 | 0,00% | - |
| 07.08.2024 | 0,88 | 1,00 | 0,88 | 1,00 | -0,50% | - |
| 06.08.2024 | 0,88 | 1,01 | 0,88 | 1,00 | -1,96% | - |
| 05.08.2024 | 0,90 | 1,03 | 0,90 | 1,02 | -1,92% | - |