39,400$
-3,60%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 40,88 | 41,30 | 39,16 | 39,41 | -3,51% | 2.120.958,00 |
| 30.06.2025 | 40,25 | 41,08 | 40,04 | 40,84 | 2,72% | 2.661.072,00 |
| 27.06.2025 | 39,55 | 40,53 | 39,09 | 39,76 | 1,25% | 4.021.749,00 |
| 26.06.2025 | 39,05 | 39,61 | 38,53 | 39,27 | 0,69% | 2.116.908,00 |
| 25.06.2025 | 39,33 | 40,47 | 38,96 | 39,00 | 0,75% | 2.218.385,00 |
| 24.06.2025 | 38,22 | 38,90 | 37,54 | 38,71 | 2,54% | 1.346.969,00 |
| 23.06.2025 | 37,59 | 37,94 | 36,86 | 37,75 | 0,16% | 1.117.360,00 |
| 20.06.2025 | 38,08 | 38,20 | 37,62 | 37,69 | -0,76% | 953.578,00 |
| 18.06.2025 | 38,31 | 38,73 | 37,88 | 37,98 | -0,91% | 1.053.441,00 |
| 17.06.2025 | 38,48 | 38,83 | 38,00 | 38,33 | -1,06% | 1.619.217,00 |
| 16.06.2025 | 38,88 | 39,37 | 38,52 | 38,74 | -0,49% | 1.310.743,00 |
| 13.06.2025 | 38,81 | 39,42 | 38,39 | 38,93 | -1,62% | 1.875.063,00 |
| 12.06.2025 | 40,44 | 40,64 | 39,51 | 39,57 | -2,32% | 1.527.742,00 |
| 11.06.2025 | 40,68 | 41,17 | 40,43 | 40,51 | -0,30% | 1.213.354,00 |
| 10.06.2025 | 40,75 | 41,15 | 40,11 | 40,63 | -0,22% | 1.823.593,00 |
| 09.06.2025 | 41,11 | 41,49 | 40,42 | 40,72 | -1,07% | 1.015.852,00 |
| 06.06.2025 | 40,51 | 41,26 | 39,54 | 41,16 | 2,67% | 1.952.196,00 |
| 05.06.2025 | 40,40 | 40,77 | 39,84 | 40,09 | 1,21% | 2.213.061,00 |
| 04.06.2025 | 39,76 | 40,90 | 39,51 | 39,61 | -0,43% | 1.240.806,00 |
| 03.06.2025 | 39,31 | 40,15 | 39,25 | 39,78 | 0,03% | 857.636,00 |
| 02.06.2025 | 40,00 | 40,70 | 38,96 | 39,77 | -0,53% | 1.603.214,00 |
| 30.05.2025 | 38,51 | 40,06 | 38,26 | 39,98 | 3,68% | 2.201.108,00 |
| 29.05.2025 | 38,59 | 39,03 | 38,21 | 38,56 | 0,39% | 1.247.205,00 |
| 28.05.2025 | 38,93 | 38,93 | 38,31 | 38,41 | -1,76% | 1.111.666,00 |
| 27.05.2025 | 39,22 | 39,50 | 38,68 | 39,10 | 1,24% | 1.469.206,00 |
| 23.05.2025 | 37,82 | 38,63 | 37,24 | 38,62 | 1,10% | 1.806.221,00 |
| 22.05.2025 | 39,21 | 39,21 | 38,10 | 38,20 | -2,80% | 1.492.809,00 |
| 21.05.2025 | 39,37 | 39,57 | 38,49 | 39,30 | -0,88% | 1.719.701,00 |
| 20.05.2025 | 39,31 | 39,72 | 39,22 | 39,65 | 0,20% | 1.584.095,00 |
| 19.05.2025 | 38,75 | 39,70 | 38,50 | 39,57 | 0,58% | 3.466.562,00 |
| 16.05.2025 | 38,89 | 39,77 | 38,26 | 39,34 | 0,15% | 3.356.901,00 |
| 15.05.2025 | 39,94 | 40,33 | 38,76 | 39,28 | -0,56% | 6.667.609,00 |
| 14.05.2025 | 38,96 | 39,60 | 37,52 | 39,50 | 1,00% | 2.152.642,00 |
| 13.05.2025 | 38,74 | 39,73 | 37,70 | 39,11 | -2,95% | 1.822.530,00 |
| 12.05.2025 | 41,62 | 42,55 | 39,62 | 40,30 | 0,72% | 1.770.824,00 |
| 09.05.2025 | 40,62 | 40,79 | 39,96 | 40,01 | -1,19% | 1.379.912,00 |
| 08.05.2025 | 41,96 | 42,00 | 40,48 | 40,49 | -1,32% | 1.173.858,00 |
| 07.05.2025 | 40,57 | 41,07 | 40,09 | 41,03 | 1,58% | 1.105.943,00 |
| 06.05.2025 | 40,57 | 41,31 | 40,23 | 40,39 | -1,43% | 1.226.675,00 |
| 05.05.2025 | 40,79 | 41,50 | 40,15 | 40,98 | 0,73% | 1.476.929,00 |
| 02.05.2025 | 40,04 | 41,08 | 39,25 | 40,68 | 3,09% | 2.200.510,00 |
| 01.05.2025 | 38,26 | 39,90 | 35,94 | 39,46 | 6,16% | 3.463.433,00 |
| 30.04.2025 | 36,32 | 37,29 | 36,14 | 37,17 | 0,38% | 1.857.935,00 |
| 29.04.2025 | 36,60 | 37,16 | 35,53 | 37,03 | 1,06% | 1.568.280,00 |
| 28.04.2025 | 37,58 | 37,89 | 36,17 | 36,64 | -1,03% | 1.269.198,00 |
| 25.04.2025 | 37,02 | 37,37 | 36,64 | 37,02 | -0,70% | 938.072,00 |
| 24.04.2025 | 36,75 | 37,76 | 36,67 | 37,28 | 1,30% | 1.105.511,00 |
| 23.04.2025 | 36,64 | 37,60 | 36,34 | 36,80 | 3,81% | 1.795.317,00 |
| 22.04.2025 | 35,73 | 36,53 | 34,79 | 35,45 | 0,68% | 1.021.475,00 |
| 21.04.2025 | 36,19 | 36,42 | 34,49 | 35,21 | -3,40% | 865.395,00 |
| 17.04.2025 | 36,68 | 36,86 | 36,23 | 36,45 | -0,71% | 1.199.646,00 |
| 16.04.2025 | 36,86 | 37,10 | 36,09 | 36,71 | -0,60% | 1.320.338,00 |
| 15.04.2025 | 36,99 | 37,29 | 36,41 | 36,93 | 0,96% | 957.844,00 |
| 14.04.2025 | 37,56 | 37,89 | 36,38 | 36,58 | -1,85% | 1.088.319,00 |
| 11.04.2025 | 36,39 | 37,49 | 35,87 | 37,27 | 2,87% | 1.275.625,00 |
| 10.04.2025 | 36,67 | 37,19 | 35,46 | 36,23 | -3,44% | 1.198.581,00 |
| 09.04.2025 | 35,07 | 38,45 | 34,65 | 37,52 | 6,35% | 2.029.523,00 |
| 08.04.2025 | 36,93 | 37,35 | 34,70 | 35,28 | -1,34% | 1.533.381,00 |
| 07.04.2025 | 33,27 | 36,46 | 32,71 | 35,76 | 2,38% | 1.779.243,00 |
| 04.04.2025 | 35,56 | 36,68 | 34,26 | 34,93 | -5,53% | 1.741.049,00 |
| 03.04.2025 | 36,00 | 37,14 | 35,72 | 36,98 | -0,95% | 1.640.387,00 |
| 02.04.2025 | 36,57 | 37,58 | 36,28 | 37,33 | 1,06% | 1.515.828,00 |
| 01.04.2025 | 36,94 | 37,42 | 36,59 | 36,94 | -1,12% | 3.090.732,00 |
| 31.03.2025 | 36,72 | 37,91 | 35,86 | 37,36 | -1,24% | 2.306.758,00 |
| 28.03.2025 | 38,50 | 38,50 | 37,48 | 37,83 | -1,84% | 2.281.478,00 |
| 27.03.2025 | 37,63 | 38,86 | 36,83 | 38,54 | 2,28% | 1.749.143,00 |
| 26.03.2025 | 38,98 | 39,29 | 37,66 | 37,68 | -3,16% | 1.275.589,00 |
| 25.03.2025 | 39,01 | 39,68 | 38,73 | 38,91 | -0,21% | 1.028.946,00 |
| 24.03.2025 | 38,28 | 40,00 | 37,37 | 38,99 | 4,03% | 2.040.741,00 |
| 21.03.2025 | 37,70 | 37,87 | 36,92 | 37,48 | -1,78% | 4.832.695,00 |
| 20.03.2025 | 37,09 | 38,56 | 36,08 | 38,16 | 1,83% | 2.605.741,00 |
| 19.03.2025 | 36,92 | 37,99 | 36,76 | 37,48 | 1,50% | 1.187.030,00 |
| 18.03.2025 | 36,51 | 37,17 | 36,13 | 36,92 | 1,01% | 1.331.313,00 |
| 17.03.2025 | 36,10 | 36,99 | 35,72 | 36,55 | 0,22% | 1.464.656,00 |
| 14.03.2025 | 36,74 | 36,85 | 35,44 | 36,47 | 3,40% | 2.339.268,00 |
| 13.03.2025 | 36,94 | 36,94 | 35,08 | 35,27 | -4,37% | 1.899.004,00 |
| 12.03.2025 | 38,11 | 38,49 | 36,64 | 36,88 | -0,22% | 2.461.791,00 |
| 11.03.2025 | 35,59 | 37,25 | 35,25 | 36,96 | 4,17% | 2.525.035,00 |
| 10.03.2025 | 36,95 | 37,13 | 34,97 | 35,48 | -5,18% | 2.477.957,00 |
| 07.03.2025 | 40,19 | 40,78 | 35,06 | 37,42 | -7,99% | 5.473.769,00 |
| 06.03.2025 | 43,32 | 43,34 | 40,55 | 40,67 | -6,91% | 2.309.315,00 |
| 05.03.2025 | 41,73 | 43,91 | 41,73 | 43,69 | 4,22% | 1.739.648,00 |
| 04.03.2025 | 42,00 | 42,58 | 41,06 | 41,92 | -1,55% | 1.233.719,00 |
| 03.03.2025 | 43,65 | 45,00 | 42,26 | 42,58 | -2,05% | 3.216.733,00 |
| 28.02.2025 | 42,00 | 43,55 | 41,23 | 43,47 | 2,40% | 2.995.406,00 |
| 27.02.2025 | 42,93 | 43,69 | 42,02 | 42,45 | 0,24% | 1.867.808,00 |
| 26.02.2025 | 42,00 | 42,49 | 41,64 | 42,35 | 1,39% | 2.486.247,00 |
| 25.02.2025 | 41,87 | 42,18 | 40,49 | 41,77 | -0,71% | 5.711.579,00 |
| 24.02.2025 | 42,93 | 43,13 | 41,22 | 42,07 | -0,33% | 5.165.826,00 |
| 21.02.2025 | 40,92 | 42,75 | 40,60 | 42,21 | 2,95% | 12.641.741,00 |
| 20.02.2025 | 43,71 | 43,77 | 40,96 | 41,00 | -6,52% | 3.168.522,00 |
| 19.02.2025 | 43,44 | 43,94 | 41,70 | 43,86 | -2,77% | 2.833.760,00 |
| 18.02.2025 | 45,83 | 48,11 | 43,06 | 45,11 | -0,53% | 4.412.934,00 |
| 14.02.2025 | 44,83 | 45,49 | 43,90 | 45,35 | 1,45% | 1.791.015,00 |
| 13.02.2025 | 43,81 | 44,78 | 43,59 | 44,70 | 2,17% | 2.675.371,00 |
| 12.02.2025 | 42,20 | 43,92 | 41,95 | 43,75 | 2,99% | 1.869.095,00 |
| 11.02.2025 | 41,64 | 42,56 | 41,35 | 42,48 | 2,48% | 1.101.285,00 |
| 10.02.2025 | 41,13 | 41,52 | 40,71 | 41,45 | 1,27% | 690.661,00 |
| 07.02.2025 | 41,27 | 41,50 | 40,77 | 40,93 | -0,02% | 986.489,00 |
| 06.02.2025 | 41,96 | 42,07 | 40,50 | 40,94 | -2,43% | 1.211.093,00 |