37,830$
3,30%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 37,30 | 38,00 | 37,30 | 37,83 | 3,30% | 20.393,00 |
| 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 |
| 28.07.2025 | 36,49 | 36,86 | 35,98 | 36,09 | 0,73% | 1.459.977,00 |
| 25.07.2025 | 37,00 | 37,29 | 35,64 | 35,83 | -3,11% | 1.417.177,00 |
| 24.07.2025 | 37,97 | 39,10 | 36,98 | 36,98 | 0,05% | 2.819.825,00 |
| 23.07.2025 | 36,54 | 37,05 | 36,39 | 36,96 | 1,07% | 854.704,00 |
| 22.07.2025 | 36,88 | 37,21 | 36,13 | 36,57 | -1,08% | 1.295.599,00 |
| 21.07.2025 | 36,38 | 37,43 | 36,34 | 36,97 | 0,74% | 1.428.777,00 |
| 18.07.2025 | 37,37 | 37,37 | 36,58 | 36,70 | -0,97% | 1.073.463,00 |
| 17.07.2025 | 37,56 | 38,00 | 37,01 | 37,06 | -1,41% | 1.483.247,00 |
| 16.07.2025 | 38,13 | 38,39 | 37,17 | 37,59 | -1,00% | 1.412.153,00 |
| 15.07.2025 | 38,41 | 38,76 | 37,75 | 37,97 | -0,99% | 1.256.775,00 |
| 14.07.2025 | 37,41 | 38,60 | 37,03 | 38,35 | 2,51% | 1.395.435,00 |
| 11.07.2025 | 37,41 | 37,96 | 37,33 | 37,41 | -0,61% | 1.003.456,00 |
| 10.07.2025 | 38,10 | 38,19 | 37,22 | 37,64 | -0,66% | 996.700,00 |
| 09.07.2025 | 38,20 | 38,20 | 37,35 | 37,89 | -0,50% | 1.424.432,00 |
| 08.07.2025 | 38,60 | 38,81 | 37,86 | 38,08 | -1,40% | 1.107.980,00 |
| 07.07.2025 | 39,03 | 39,58 | 38,57 | 38,62 | -1,83% | 1.005.836,00 |
| 03.07.2025 | 38,95 | 39,48 | 38,66 | 39,34 | 1,73% | 523.549,00 |
| 02.07.2025 | 39,27 | 39,42 | 38,45 | 38,67 | -1,87% | 2.016.840,00 |
| 01.07.2025 | 40,88 | 41,30 | 39,16 | 39,41 | -3,51% | 2.099.848,00 |
| 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 |