32,270$
-1,93%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 32,95 | 33,24 | 32,10 | 32,27 | -1,91% | 1.589.126,00 |
| 16.12.2025 | 32,31 | 33,16 | 32,17 | 32,90 | 1,04% | 1.945.084,00 |
| 15.12.2025 | 33,46 | 33,46 | 32,41 | 32,56 | -0,28% | 2.090.315,00 |
| 12.12.2025 | 32,50 | 32,74 | 32,15 | 32,65 | 0,59% | 2.423.789,00 |
| 11.12.2025 | 30,42 | 32,56 | 30,10 | 32,46 | 6,78% | 5.801.849,00 |
| 10.12.2025 | 30,41 | 30,69 | 29,40 | 30,40 | -0,10% | 4.892.254,00 |
| 09.12.2025 | 33,26 | 33,37 | 30,37 | 30,43 | -8,37% | 7.166.818,00 |
| 08.12.2025 | 34,18 | 34,29 | 33,14 | 33,21 | -3,32% | 2.299.359,00 |
| 05.12.2025 | 35,43 | 35,56 | 34,12 | 34,35 | -2,97% | 2.235.822,00 |
| 04.12.2025 | 35,43 | 35,64 | 34,88 | 35,40 | 0,54% | 1.414.748,00 |
| 03.12.2025 | 35,02 | 35,55 | 34,69 | 35,21 | 0,69% | 1.999.810,00 |
| 02.12.2025 | 36,56 | 36,56 | 34,48 | 34,97 | -3,77% | 2.754.050,00 |
| 01.12.2025 | 36,54 | 36,85 | 36,24 | 36,34 | -1,54% | 1.174.322,00 |
| 28.11.2025 | 37,26 | 37,51 | 36,82 | 36,91 | -0,35% | 589.076,00 |
| 26.11.2025 | 37,02 | 37,43 | 36,77 | 37,04 | 0,16% | 1.575.831,00 |
| 25.11.2025 | 36,62 | 37,15 | 34,10 | 36,98 | 1,40% | 1.456.749,00 |
| 24.11.2025 | 36,14 | 36,80 | 35,85 | 36,47 | 2,04% | 1.707.662,00 |
| 21.11.2025 | 34,45 | 36,03 | 34,38 | 35,74 | 2,73% | 1.985.684,00 |
| 20.11.2025 | 35,19 | 35,82 | 34,76 | 34,79 | -0,03% | 1.712.511,00 |
| 19.11.2025 | 34,87 | 35,15 | 34,50 | 34,80 | -0,20% | 969.503,00 |
| 18.11.2025 | 34,18 | 34,98 | 33,86 | 34,87 | 1,69% | 1.336.317,00 |
| 17.11.2025 | 35,48 | 35,65 | 34,19 | 34,29 | -2,92% | 1.318.545,00 |
| 14.11.2025 | 35,50 | 35,89 | 35,23 | 35,32 | -1,20% | 1.421.671,00 |
| 13.11.2025 | 36,69 | 37,00 | 35,69 | 35,75 | -3,12% | 1.869.739,00 |
| 12.11.2025 | 36,09 | 37,04 | 35,90 | 36,90 | 2,41% | 1.780.504,00 |
| 11.11.2025 | 36,39 | 36,60 | 35,71 | 36,03 | -0,22% | 1.692.075,00 |
| 10.11.2025 | 36,26 | 36,50 | 35,61 | 36,11 | -0,30% | 1.401.990,00 |
| 07.11.2025 | 35,50 | 36,28 | 35,35 | 36,22 | 1,17% | 1.965.454,00 |
| 06.11.2025 | 36,53 | 36,74 | 35,77 | 35,80 | -2,59% | 1.436.606,00 |
| 05.11.2025 | 37,32 | 37,34 | 36,18 | 36,75 | -1,97% | 2.448.545,00 |
| 04.11.2025 | 37,00 | 37,71 | 36,73 | 37,49 | 1,24% | 2.088.111,00 |
| 03.11.2025 | 36,36 | 37,24 | 36,20 | 37,03 | 3,29% | 2.567.616,00 |
| 31.10.2025 | 37,32 | 38,10 | 35,78 | 35,85 | -3,26% | 4.295.723,00 |
| 30.10.2025 | 38,72 | 39,40 | 36,93 | 37,06 | -6,46% | 4.989.554,00 |
| 29.10.2025 | 39,42 | 40,35 | 39,04 | 39,62 | 0,33% | 3.392.644,00 |
| 28.10.2025 | 39,50 | 39,96 | 38,99 | 39,49 | 0,41% | 2.423.352,00 |
| 27.10.2025 | 39,50 | 39,92 | 39,16 | 39,33 | 0,92% | 2.977.413,00 |
| 24.10.2025 | 38,50 | 39,33 | 38,34 | 38,97 | 2,47% | 2.696.804,00 |
| 23.10.2025 | 37,43 | 38,07 | 37,28 | 38,03 | 0,90% | 2.121.455,00 |
| 22.10.2025 | 37,59 | 37,91 | 36,91 | 37,69 | 0,45% | 1.810.205,00 |
| 21.10.2025 | 36,96 | 37,61 | 36,73 | 37,52 | 1,52% | 1.565.977,00 |
| 20.10.2025 | 37,53 | 37,86 | 36,46 | 36,96 | -0,05% | 2.057.085,00 |
| 17.10.2025 | 36,50 | 37,12 | 36,31 | 36,98 | 0,46% | 1.954.533,00 |
| 16.10.2025 | 36,70 | 37,45 | 36,29 | 36,81 | 0,22% | 2.851.330,00 |
| 15.10.2025 | 37,49 | 38,00 | 36,33 | 36,73 | 0,30% | 1.948.743,00 |
| 14.10.2025 | 35,82 | 36,70 | 35,75 | 36,62 | 1,26% | 1.723.973,00 |
| 13.10.2025 | 35,83 | 36,38 | 35,36 | 36,17 | 1,30% | 1.588.288,00 |
| 10.10.2025 | 37,38 | 37,59 | 35,65 | 35,70 | -4,62% | 2.959.002,00 |
| 09.10.2025 | 39,00 | 39,36 | 37,41 | 37,43 | -2,93% | 1.616.681,00 |
| 08.10.2025 | 37,92 | 38,84 | 37,83 | 38,56 | 1,71% | 1.805.232,00 |
| 07.10.2025 | 38,19 | 38,75 | 37,83 | 37,91 | -0,94% | 1.570.279,00 |
| 06.10.2025 | 38,86 | 38,90 | 38,03 | 38,27 | -0,88% | 2.107.995,00 |
| 03.10.2025 | 38,25 | 39,11 | 38,03 | 38,61 | 1,05% | 245.425,00 |
| 02.10.2025 | 37,12 | 38,49 | 37,05 | 38,21 | 2,85% | 2.247.639,00 |
| 01.10.2025 | 37,39 | 37,66 | 36,11 | 37,15 | -2,03% | 3.550.268,00 |
| 30.09.2025 | 37,46 | 38,01 | 37,14 | 37,92 | 1,15% | 2.782.790,00 |
| 29.09.2025 | 37,75 | 38,40 | 37,38 | 37,49 | -0,19% | 1.937.013,00 |
| 26.09.2025 | 36,96 | 37,79 | 36,96 | 37,56 | 1,27% | 7.083.221,00 |
| 25.09.2025 | 36,84 | 37,18 | 36,62 | 37,09 | 0,13% | 2.927.375,00 |
| 24.09.2025 | 37,61 | 37,92 | 36,71 | 37,04 | -1,93% | 2.004.597,00 |
| 23.09.2025 | 37,55 | 38,49 | 37,47 | 37,77 | 0,19% | 2.003.736,00 |
| 22.09.2025 | 37,56 | 38,21 | 37,24 | 37,70 | -0,26% | 2.718.880,00 |
| 19.09.2025 | 38,60 | 38,81 | 37,56 | 37,80 | -2,02% | 23.165.252,00 |
| 18.09.2025 | 38,62 | 39,17 | 38,34 | 38,58 | -0,03% | 4.106.719,00 |
| 17.09.2025 | 38,17 | 39,50 | 37,98 | 38,59 | 0,89% | 4.560.224,00 |
| 16.09.2025 | 38,25 | 38,60 | 37,98 | 38,25 | 0,63% | 3.861.857,00 |
| 15.09.2025 | 37,49 | 38,26 | 37,49 | 38,01 | 1,74% | 3.986.169,00 |
| 12.09.2025 | 38,11 | 38,24 | 37,34 | 37,36 | -2,58% | 3.282.091,00 |
| 11.09.2025 | 38,99 | 39,23 | 38,19 | 38,35 | -5,31% | 9.673.660,00 |
| 10.09.2025 | 40,90 | 40,98 | 40,07 | 40,50 | -0,95% | 2.225.430,00 |
| 09.09.2025 | 40,86 | 41,47 | 39,80 | 40,89 | 0,07% | 2.553.343,00 |
| 08.09.2025 | 38,43 | 40,89 | 38,42 | 40,86 | 9,63% | 5.155.648,00 |
| 05.09.2025 | 38,18 | 38,18 | 36,99 | 37,27 | 0,11% | 918.530,00 |
| 04.09.2025 | 37,33 | 37,77 | 36,94 | 37,23 | -0,61% | 837.637,00 |
| 03.09.2025 | 36,95 | 37,63 | 36,95 | 37,46 | 1,13% | 1.238.392,00 |
| 02.09.2025 | 37,75 | 38,19 | 37,01 | 37,04 | -2,22% | 1.388.364,00 |
| 29.08.2025 | 38,04 | 38,29 | 37,35 | 37,88 | -1,04% | 2.251.944,00 |
| 28.08.2025 | 37,22 | 38,43 | 37,22 | 38,28 | 2,99% | 2.307.327,00 |
| 27.08.2025 | 37,25 | 37,46 | 36,99 | 37,17 | 0,03% | 1.506.183,00 |
| 26.08.2025 | 35,90 | 37,29 | 35,74 | 37,16 | 3,51% | 2.643.099,00 |
| 25.08.2025 | 36,32 | 36,40 | 35,69 | 35,90 | -0,94% | 1.281.700,00 |
| 22.08.2025 | 35,91 | 36,50 | 35,73 | 36,24 | 1,37% | 1.496.639,00 |
| 21.08.2025 | 35,07 | 36,36 | 35,00 | 35,75 | 1,88% | 1.931.919,00 |
| 20.08.2025 | 35,61 | 35,61 | 34,76 | 35,09 | -1,52% | 1.518.049,00 |
| 19.08.2025 | 36,28 | 36,43 | 35,39 | 35,63 | -1,79% | 957.041,00 |
| 18.08.2025 | 36,06 | 36,48 | 35,93 | 36,28 | 0,55% | 946.168,00 |
| 15.08.2025 | 35,88 | 36,17 | 35,50 | 36,08 | 1,58% | 1.408.964,00 |
| 14.08.2025 | 35,28 | 36,02 | 34,90 | 35,52 | 0,48% | 1.266.265,00 |
| 13.08.2025 | 34,65 | 35,50 | 34,36 | 35,35 | 2,23% | 1.586.883,00 |
| 12.08.2025 | 34,66 | 34,90 | 34,45 | 34,58 | 0,29% | 1.432.961,00 |
| 11.08.2025 | 34,54 | 34,91 | 34,24 | 34,48 | -0,32% | 1.282.220,00 |
| 08.08.2025 | 33,91 | 34,62 | 33,50 | 34,59 | 2,01% | 1.572.037,00 |
| 07.08.2025 | 34,18 | 34,33 | 33,42 | 33,91 | -0,24% | 1.265.931,00 |
| 06.08.2025 | 34,70 | 34,85 | 33,82 | 33,99 | -2,41% | 2.503.113,00 |
| 05.08.2025 | 34,97 | 35,72 | 34,61 | 34,83 | 0,52% | 1.623.625,00 |
| 04.08.2025 | 35,65 | 36,17 | 34,60 | 34,65 | -2,64% | 1.861.022,00 |
| 01.08.2025 | 36,86 | 36,86 | 35,38 | 35,59 | -3,81% | 2.075.902,00 |
| 31.07.2025 | 34,64 | 38,26 | 34,00 | 37,00 | 3,82% | 4.405.964,00 |
| 30.07.2025 | 35,70 | 36,53 | 35,54 | 35,64 | -0,14% | 2.125.114,00 |
| 29.07.2025 | 36,21 | 37,08 | 35,67 | 35,69 | -1,11% | 1.527.600,00 |