23,870$
-1,53%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 24,24 | 24,35 | 23,49 | 23,85 | -1,61% | 64.937,00 |
| 08.09.2026 | 25,00 | 25,04 | 24,14 | 24,24 | -3,31% | 1.650.402,00 |
| 04.09.2026 | 26,04 | 26,18 | 25,02 | 25,07 | -3,87% | 893.703,00 |
| 03.09.2026 | 26,14 | 26,42 | 25,45 | 26,08 | 1,32% | 1.483.234,00 |
| 02.09.2026 | 25,81 | 26,58 | 25,50 | 25,74 | -0,08% | 1.645.077,00 |
| 01.09.2026 | 25,90 | 26,33 | 25,60 | 25,76 | -1,60% | 2.082.110,00 |
| 31.08.2026 | 26,06 | 26,86 | 25,75 | 26,18 | -0,23% | 2.375.594,00 |
| 28.08.2026 | 25,42 | 26,87 | 25,42 | 26,24 | 3,92% | 1.988.684,00 |
| 27.08.2026 | 24,98 | 25,62 | 24,76 | 25,25 | 4,47% | 2.304.411,00 |
| 26.08.2026 | 24,72 | 24,72 | 23,50 | 24,17 | -0,17% | 2.794.957,00 |
| 25.08.2026 | 25,31 | 25,51 | 23,97 | 24,21 | -4,50% | 4.935.827,00 |
| 24.08.2026 | 25,49 | 25,84 | 24,75 | 25,35 | 1,36% | 3.366.698,00 |
| 21.08.2026 | 24,70 | 25,21 | 24,47 | 25,01 | 0,68% | 2.542.738,00 |
| 20.08.2026 | 24,79 | 25,24 | 24,69 | 24,84 | 0,00% | 1.238.141,00 |
| 19.08.2026 | 24,53 | 25,09 | 24,47 | 24,84 | 2,10% | 1.511.707,00 |
| 18.08.2026 | 25,22 | 25,40 | 24,21 | 24,33 | -1,42% | 1.494.498,00 |
| 17.08.2026 | 24,70 | 25,05 | 24,50 | 24,68 | -0,40% | 1.373.051,00 |
| 14.08.2026 | 25,62 | 25,87 | 24,72 | 24,78 | -1,20% | 1.300.150,00 |
| 13.08.2026 | 24,52 | 25,22 | 24,19 | 25,08 | 2,20% | 2.301.054,00 |
| 12.08.2026 | 24,11 | 25,17 | 24,06 | 24,54 | 0,99% | 3.325.159,00 |
| 11.08.2026 | 24,38 | 25,10 | 24,27 | 24,30 | -1,62% | 2.476.413,00 |
| 10.08.2026 | 23,93 | 24,95 | 23,93 | 24,70 | 1,94% | 3.393.367,00 |
| 07.08.2026 | 24,25 | 25,18 | 24,16 | 24,23 | 3,68% | 4.669.377,00 |
| 06.08.2026 | 23,23 | 23,78 | 23,02 | 23,37 | -0,04% | 3.794.749,00 |
| 05.08.2026 | 23,88 | 23,90 | 23,03 | 23,38 | -1,64% | 2.285.995,00 |
| 04.08.2026 | 22,93 | 23,83 | 22,65 | 23,77 | 4,90% | 3.429.209,00 |
| 03.08.2026 | 22,04 | 22,75 | 21,72 | 22,66 | 7,34% | 3.819.128,00 |
| 31.07.2026 | 21,85 | 22,33 | 21,08 | 21,11 | 0,81% | 3.860.861,00 |
| 30.07.2026 | 21,47 | 22,46 | 20,14 | 20,94 | -14,60% | 6.691.625,00 |
| 29.07.2026 | 23,54 | 24,57 | 23,28 | 24,52 | 3,50% | 3.636.680,00 |
| 28.07.2026 | 23,83 | 24,34 | 23,58 | 23,69 | 2,44% | 2.516.991,00 |
| 27.07.2026 | 23,15 | 23,47 | 22,82 | 23,13 | 2,73% | 2.143.757,00 |
| 24.07.2026 | 22,04 | 22,59 | 21,87 | 22,51 | 4,31% | 2.169.553,00 |
| 23.07.2026 | 21,10 | 21,72 | 20,64 | 21,58 | 3,80% | 2.845.858,00 |
| 22.07.2026 | 21,71 | 21,80 | 20,62 | 20,79 | -3,35% | 1.819.267,00 |
| 21.07.2026 | 21,72 | 22,47 | 21,17 | 21,51 | -2,63% | 2.597.134,00 |
| 20.07.2026 | 22,20 | 22,42 | 21,76 | 22,09 | -0,81% | 2.946.362,00 |
| 17.07.2026 | 22,80 | 23,35 | 22,13 | 22,27 | -3,88% | 2.202.482,00 |
| 16.07.2026 | 22,94 | 23,55 | 22,92 | 23,17 | 2,12% | 2.404.226,00 |
| 15.07.2026 | 22,46 | 23,08 | 22,23 | 22,69 | 2,25% | 1.527.631,00 |
| 14.07.2026 | 22,41 | 22,76 | 21,98 | 22,19 | -3,65% | 1.944.109,00 |
| 13.07.2026 | 22,85 | 23,28 | 22,51 | 23,03 | 2,67% | 1.896.800,00 |
| 10.07.2026 | 23,42 | 23,66 | 22,31 | 22,43 | -3,24% | 1.464.044,00 |
| 09.07.2026 | 22,26 | 23,21 | 22,01 | 23,18 | 2,02% | 3.914.476,00 |
| 08.07.2026 | 23,51 | 23,62 | 22,55 | 22,72 | -4,58% | 1.954.762,00 |
| 07.07.2026 | 24,63 | 24,76 | 23,67 | 23,81 | -0,42% | 2.752.854,00 |
| 06.07.2026 | 23,34 | 24,00 | 23,17 | 23,91 | 1,92% | 2.870.202,00 |
| 02.07.2026 | 22,49 | 23,70 | 22,33 | 23,46 | 9,47% | 6.828.281,00 |
| 01.07.2026 | 20,66 | 21,97 | 20,66 | 21,43 | 4,38% | 2.737.805,00 |
| 30.06.2026 | 19,73 | 20,61 | 19,54 | 20,53 | 2,75% | 2.818.028,00 |
| 29.06.2026 | 20,00 | 20,30 | 19,65 | 19,98 | 0,40% | 1.813.538,00 |
| 26.06.2026 | 19,10 | 20,01 | 19,07 | 19,90 | 4,96% | 7.400.370,00 |
| 25.06.2026 | 18,98 | 19,12 | 18,73 | 18,96 | -0,21% | 1.974.944,00 |
| 24.06.2026 | 18,34 | 19,13 | 18,34 | 19,00 | 3,20% | 2.703.854,00 |
| 23.06.2026 | 17,60 | 18,66 | 17,60 | 18,41 | 6,35% | 3.583.498,00 |
| 22.06.2026 | 18,19 | 18,59 | 17,26 | 17,31 | -6,28% | 2.541.016,00 |
| 18.06.2026 | 18,25 | 18,64 | 17,86 | 18,47 | 1,21% | 3.747.529,00 |
| 17.06.2026 | 18,34 | 18,90 | 17,75 | 18,25 | -0,71% | 4.407.339,00 |
| 16.06.2026 | 18,61 | 18,75 | 18,25 | 18,38 | -0,92% | 1.623.623,00 |
| 15.06.2026 | 18,75 | 19,40 | 18,48 | 18,55 | -1,07% | 1.709.800,00 |
| 12.06.2026 | 18,42 | 18,83 | 18,29 | 18,75 | 1,63% | 1.553.619,00 |
| 11.06.2026 | 18,62 | 18,86 | 18,06 | 18,45 | -1,86% | 1.667.206,00 |
| 10.06.2026 | 18,86 | 19,16 | 18,57 | 18,80 | -1,93% | 2.233.128,00 |
| 09.06.2026 | 18,91 | 19,60 | 18,71 | 19,17 | 1,00% | 1.879.772,00 |
| 08.06.2026 | 20,01 | 20,12 | 18,85 | 18,98 | -5,10% | 3.137.492,00 |
| 05.06.2026 | 20,40 | 20,69 | 19,91 | 20,00 | -1,09% | 1.216.416,00 |
| 04.06.2026 | 20,05 | 20,66 | 19,71 | 20,22 | 3,56% | 1.674.743,00 |
| 03.06.2026 | 20,60 | 20,74 | 19,25 | 19,53 | -6,22% | 2.449.817,00 |
| 02.06.2026 | 21,29 | 21,61 | 20,77 | 20,82 | -5,02% | 2.243.052,00 |
| 01.06.2026 | 20,27 | 21,96 | 20,27 | 21,92 | 10,10% | 3.329.490,00 |
| 29.05.2026 | 19,39 | 20,03 | 19,25 | 19,91 | 2,68% | 2.197.023,00 |
| 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 |