22,390$
2,99%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,97 | 22,61 | 21,74 | 22,41 | 3,08% | 4.511.303,00 |
| 12.02.2026 | 23,73 | 23,75 | 21,45 | 21,74 | -8,39% | 5.015.461,00 |
| 11.02.2026 | 23,49 | 23,76 | 23,01 | 23,73 | 0,98% | 2.788.555,00 |
| 10.02.2026 | 23,70 | 24,23 | 23,34 | 23,50 | 0,13% | 2.700.960,00 |
| 09.02.2026 | 24,25 | 24,77 | 23,41 | 23,47 | -3,42% | 3.189.310,00 |
| 06.02.2026 | 24,15 | 24,48 | 23,66 | 24,30 | 0,70% | 2.615.871,00 |
| 05.02.2026 | 24,53 | 24,79 | 23,75 | 24,13 | 0,58% | 2.509.127,00 |
| 04.02.2026 | 24,22 | 24,52 | 23,23 | 23,99 | -2,08% | 2.556.282,00 |
| 03.02.2026 | 26,18 | 26,22 | 24,36 | 24,50 | -6,95% | 2.435.711,00 |
| 02.02.2026 | 27,00 | 27,07 | 26,29 | 26,33 | -0,87% | 1.330.581,00 |
| 30.01.2026 | 26,50 | 26,79 | 26,20 | 26,56 | -0,56% | 1.622.263,00 |
| 29.01.2026 | 27,51 | 27,63 | 26,28 | 26,71 | -3,29% | 2.390.973,00 |
| 28.01.2026 | 28,40 | 28,53 | 27,53 | 27,62 | -2,13% | 3.068.137,00 |
| 27.01.2026 | 29,39 | 29,55 | 28,15 | 28,22 | -4,57% | 2.312.338,00 |
| 26.01.2026 | 30,03 | 30,14 | 29,39 | 29,57 | -1,37% | 1.989.450,00 |
| 23.01.2026 | 29,31 | 30,12 | 29,31 | 29,98 | 1,59% | 1.796.337,00 |
| 22.01.2026 | 30,18 | 30,27 | 29,42 | 29,51 | -0,17% | 1.461.113,00 |
| 21.01.2026 | 29,83 | 29,83 | 28,71 | 29,56 | -0,61% | 2.026.068,00 |
| 20.01.2026 | 29,86 | 30,23 | 29,54 | 29,74 | -1,75% | 1.981.879,00 |
| 16.01.2026 | 30,25 | 30,35 | 29,89 | 30,27 | 0,00% | 1.024.715,00 |
| 15.01.2026 | 30,06 | 30,39 | 29,40 | 30,27 | 1,34% | 2.821.285,00 |
| 14.01.2026 | 30,72 | 30,72 | 29,75 | 29,87 | -2,32% | 2.319.601,00 |
| 13.01.2026 | 31,47 | 31,64 | 30,03 | 30,58 | -3,20% | 3.763.791,00 |
| 12.01.2026 | 34,18 | 34,65 | 30,78 | 31,59 | -8,43% | 4.185.052,00 |
| 09.01.2026 | 33,50 | 34,56 | 33,08 | 34,50 | 4,29% | 2.009.122,00 |
| 08.01.2026 | 33,61 | 33,61 | 32,86 | 33,08 | -1,78% | 1.180.406,00 |
| 07.01.2026 | 32,58 | 33,72 | 32,41 | 33,68 | 3,54% | 1.291.755,00 |
| 06.01.2026 | 31,78 | 32,59 | 31,60 | 32,53 | 2,36% | 1.208.937,00 |
| 05.01.2026 | 31,32 | 31,84 | 31,13 | 31,78 | 1,31% | 2.039.453,00 |
| 02.01.2026 | 33,04 | 33,04 | 31,16 | 31,37 | -4,21% | 1.739.684,00 |
| 31.12.2025 | 32,99 | 33,26 | 32,73 | 32,75 | -0,70% | 1.060.792,00 |
| 30.12.2025 | 32,89 | 33,23 | 32,81 | 32,98 | 0,12% | 1.590.347,00 |
| 29.12.2025 | 32,98 | 33,27 | 32,73 | 32,94 | -0,12% | 933.024,00 |
| 26.12.2025 | 32,93 | 33,14 | 32,66 | 32,98 | -0,09% | 606.937,00 |
| 24.12.2025 | 32,84 | 33,19 | 32,60 | 33,01 | 0,52% | 346.866,00 |
| 23.12.2025 | 32,66 | 33,00 | 32,37 | 32,84 | -0,21% | 1.627.532,00 |
| 22.12.2025 | 32,84 | 33,05 | 32,53 | 32,91 | 0,21% | 1.764.374,00 |
| 19.12.2025 | 32,39 | 33,01 | 32,16 | 32,84 | 0,80% | 3.253.114,00 |
| 18.12.2025 | 32,27 | 33,34 | 32,27 | 32,58 | 0,96% | 1.192.017,00 |
| 17.12.2025 | 32,95 | 33,24 | 32,10 | 32,27 | -1,91% | 1.904.692,00 |
| 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 |