19,905$
2,66%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 19,65 | 20,01 | 19,30 | 19,87 | 2,48% | 273.579,00 |
| 28.05.2026 | 19,27 | 19,63 | 18,85 | 19,39 | 1,73% | 2.025.927,00 |
| 27.05.2026 | 19,69 | 19,99 | 18,98 | 19,06 | -3,35% | 2.716.406,00 |
| 26.05.2026 | 19,51 | 19,86 | 19,24 | 19,72 | 0,77% | 2.869.027,00 |
| 22.05.2026 | 18,86 | 19,58 | 18,74 | 19,57 | 3,90% | 2.132.873,00 |
| 21.05.2026 | 19,18 | 19,18 | 18,66 | 18,84 | -1,95% | 1.494.991,00 |
| 20.05.2026 | 19,31 | 19,49 | 18,92 | 19,21 | -1,99% | 2.573.022,00 |
| 19.05.2026 | 19,56 | 20,39 | 19,24 | 19,60 | 5,66% | 3.071.674,00 |
| 18.05.2026 | 18,05 | 18,90 | 18,02 | 18,55 | 3,46% | 2.477.422,00 |
| 15.05.2026 | 18,80 | 19,26 | 17,89 | 17,93 | -4,78% | 2.151.869,00 |
| 14.05.2026 | 18,77 | 18,95 | 18,19 | 18,83 | 0,75% | 2.847.488,00 |
| 13.05.2026 | 19,08 | 19,12 | 18,62 | 18,69 | -3,61% | 2.500.992,00 |
| 12.05.2026 | 20,13 | 20,16 | 19,37 | 19,39 | -2,56% | 1.951.949,00 |
| 11.05.2026 | 21,19 | 21,24 | 19,73 | 19,90 | -6,92% | 2.120.864,00 |
| 08.05.2026 | 20,69 | 21,48 | 20,58 | 21,38 | 1,76% | 1.897.784,00 |
| 07.05.2026 | 20,20 | 21,34 | 20,20 | 21,01 | 5,58% | 2.921.565,00 |
| 06.05.2026 | 20,80 | 20,80 | 19,78 | 19,90 | -3,49% | 2.468.989,00 |
| 05.05.2026 | 20,72 | 21,00 | 20,35 | 20,62 | -1,25% | 2.698.181,00 |
| 04.05.2026 | 21,05 | 21,60 | 20,66 | 20,88 | -0,33% | 3.020.264,00 |
| 01.05.2026 | 22,03 | 22,70 | 20,93 | 20,95 | -1,99% | 5.103.093,00 |
| 30.04.2026 | 23,73 | 23,78 | 20,35 | 21,38 | -15,41% | 8.049.409,00 |
| 29.04.2026 | 25,23 | 25,33 | 24,53 | 25,27 | 0,16% | 1.619.585,00 |
| 28.04.2026 | 25,93 | 26,32 | 25,18 | 25,23 | -1,83% | 2.603.553,00 |
| 27.04.2026 | 25,23 | 25,75 | 25,19 | 25,70 | 1,10% | 1.679.426,00 |
| 24.04.2026 | 24,85 | 25,68 | 24,53 | 25,42 | 2,29% | 1.886.571,00 |
| 23.04.2026 | 24,80 | 24,94 | 24,05 | 24,85 | -2,01% | 1.872.263,00 |
| 22.04.2026 | 26,23 | 26,23 | 25,12 | 25,36 | -1,97% | 3.428.890,00 |
| 21.04.2026 | 26,85 | 27,17 | 25,74 | 25,87 | -3,14% | 2.121.317,00 |
| 20.04.2026 | 25,56 | 26,73 | 25,44 | 26,71 | 3,53% | 1.816.833,00 |
| 17.04.2026 | 25,79 | 26,40 | 25,69 | 25,80 | 1,90% | 3.013.223,00 |
| 16.04.2026 | 24,98 | 25,99 | 24,81 | 25,32 | 2,59% | 3.749.880,00 |
| 15.04.2026 | 22,72 | 24,76 | 22,52 | 24,68 | 10,03% | 3.669.465,00 |
| 14.04.2026 | 22,33 | 22,99 | 22,15 | 22,43 | 1,22% | 2.173.276,00 |
| 13.04.2026 | 21,45 | 22,19 | 21,22 | 22,16 | 3,07% | 2.903.542,00 |
| 10.04.2026 | 21,56 | 21,77 | 20,94 | 21,50 | -1,42% | 1.977.208,00 |
| 09.04.2026 | 22,71 | 23,32 | 21,09 | 21,81 | -3,71% | 2.479.658,00 |
| 08.04.2026 | 23,84 | 24,64 | 22,47 | 22,65 | -0,92% | 2.870.721,00 |
| 07.04.2026 | 23,37 | 23,82 | 22,80 | 22,86 | -3,26% | 1.690.367,00 |
| 06.04.2026 | 23,67 | 23,99 | 23,11 | 23,63 | -0,46% | 1.063.113,00 |
| 02.04.2026 | 23,77 | 24,71 | 23,44 | 23,74 | -0,13% | 1.595.388,00 |
| 01.04.2026 | 24,32 | 24,49 | 23,68 | 23,77 | -1,41% | 1.818.403,00 |
| 31.03.2026 | 23,40 | 24,27 | 22,85 | 24,11 | 2,77% | 3.568.939,00 |
| 30.03.2026 | 23,86 | 24,31 | 23,25 | 23,46 | -0,34% | 1.872.148,00 |
| 27.03.2026 | 24,52 | 24,80 | 23,52 | 23,54 | -5,27% | 2.358.843,00 |
| 26.03.2026 | 23,92 | 25,01 | 23,92 | 24,85 | 2,94% | 2.234.195,00 |
| 25.03.2026 | 24,10 | 24,58 | 23,38 | 24,14 | 0,46% | 2.088.404,00 |
| 24.03.2026 | 24,57 | 24,82 | 23,91 | 24,03 | -2,40% | 2.777.594,00 |
| 23.03.2026 | 24,31 | 25,17 | 24,06 | 24,62 | 2,29% | 1.562.011,00 |
| 20.03.2026 | 24,85 | 25,12 | 24,02 | 24,07 | -2,87% | 4.683.087,00 |
| 19.03.2026 | 24,55 | 25,27 | 24,38 | 24,78 | 0,53% | 1.993.294,00 |
| 18.03.2026 | 24,46 | 24,89 | 24,35 | 24,65 | -0,40% | 2.820.318,00 |
| 17.03.2026 | 24,54 | 25,57 | 24,54 | 24,75 | 0,57% | 1.262.235,00 |
| 16.03.2026 | 24,37 | 24,82 | 24,03 | 24,61 | 1,86% | 1.370.378,00 |
| 13.03.2026 | 24,54 | 24,95 | 23,79 | 24,16 | -1,83% | 2.579.723,00 |
| 12.03.2026 | 24,25 | 25,14 | 24,17 | 24,61 | 0,16% | 2.592.687,00 |
| 11.03.2026 | 24,94 | 25,45 | 24,15 | 24,57 | -0,97% | 1.245.282,00 |
| 10.03.2026 | 25,74 | 26,23 | 24,74 | 24,81 | -4,13% | 2.356.043,00 |
| 09.03.2026 | 25,37 | 26,25 | 25,10 | 25,88 | 0,66% | 1.806.462,00 |
| 06.03.2026 | 26,36 | 26,60 | 25,61 | 25,71 | -3,27% | 1.696.730,00 |
| 05.03.2026 | 26,93 | 27,91 | 26,37 | 26,58 | -1,30% | 2.818.111,00 |
| 04.03.2026 | 27,09 | 27,58 | 26,25 | 26,93 | 1,32% | 1.816.768,00 |
| 03.03.2026 | 25,88 | 26,63 | 25,43 | 26,58 | 1,26% | 1.544.131,00 |
| 02.03.2026 | 25,14 | 26,70 | 25,14 | 26,25 | 2,34% | 2.850.693,00 |
| 27.02.2026 | 25,43 | 25,75 | 25,13 | 25,65 | -1,42% | 2.223.538,00 |
| 26.02.2026 | 24,53 | 26,20 | 24,42 | 26,02 | 6,64% | 2.496.219,00 |
| 25.02.2026 | 25,23 | 25,71 | 24,37 | 24,40 | -3,29% | 3.487.609,00 |
| 24.02.2026 | 24,35 | 25,31 | 24,14 | 25,23 | 3,61% | 3.668.736,00 |
| 23.02.2026 | 24,74 | 24,89 | 23,86 | 24,35 | -2,87% | 3.722.351,00 |
| 20.02.2026 | 25,89 | 25,90 | 24,93 | 25,07 | -2,79% | 3.374.293,00 |
| 19.02.2026 | 25,41 | 26,29 | 25,00 | 25,79 | 1,50% | 4.019.549,00 |
| 18.02.2026 | 24,50 | 25,63 | 24,50 | 25,41 | 4,52% | 4.869.498,00 |
| 17.02.2026 | 23,50 | 26,26 | 21,13 | 24,31 | 8,48% | 12.468.735,00 |
| 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 |