28,140$
-2,43%
Echtzeit-Aktienkurs Waystar Holding Corp
Bid:
Ask:
Aktienkurse zur Waystar Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 28,53 | 29,36 | 27,60 | 28,14 | -2,43% | 1.380.270,00 |
| 11.11.2026 | 29,15 | 29,67 | 28,41 | 28,84 | -1,57% | 1.671.304,00 |
| 10.11.2026 | 29,11 | 29,30 | 28,34 | 29,30 | 0,41% | 1.213.321,00 |
| 09.11.2026 | 28,39 | 29,28 | 28,00 | 29,18 | 2,93% | 990.709,00 |
| 06.11.2026 | 28,30 | 28,54 | 27,66 | 28,35 | -1,84% | 1.269.785,00 |
| 05.11.2026 | 29,85 | 30,23 | 28,03 | 28,88 | -2,73% | 2.381.063,00 |
| 04.11.2026 | 28,10 | 29,74 | 27,95 | 29,69 | 7,36% | 3.258.439,00 |
| 03.11.2026 | 25,43 | 28,12 | 24,10 | 27,66 | -1,72% | 3.912.322,00 |
| 02.11.2026 | 27,88 | 29,16 | 27,64 | 28,14 | 0,50% | 2.928.831,00 |
| 30.10.2026 | 28,41 | 28,58 | 27,76 | 28,00 | -0,74% | 1.263.893,00 |
| 29.10.2026 | 28,93 | 29,20 | 28,10 | 28,21 | -2,46% | 1.725.615,00 |
| 28.10.2026 | 27,58 | 28,93 | 27,58 | 28,92 | 3,21% | 1.446.998,00 |
| 27.10.2026 | 28,46 | 28,69 | 27,81 | 28,02 | -2,34% | 1.295.536,00 |
| 26.10.2026 | 28,60 | 28,89 | 28,41 | 28,69 | -0,55% | 1.388.423,00 |
| 23.10.2026 | 29,03 | 29,23 | 28,53 | 28,85 | -0,45% | 1.559.384,00 |
| 22.10.2026 | 28,98 | 29,25 | 28,57 | 28,98 | 0,49% | 1.947.902,00 |
| 21.10.2026 | 28,88 | 29,18 | 28,38 | 28,84 | 0,10% | 1.639.147,00 |
| 20.10.2026 | 28,16 | 28,95 | 28,14 | 28,81 | 2,93% | 2.925.373,00 |
| 19.10.2026 | 27,14 | 28,01 | 27,05 | 27,99 | 2,30% | 2.093.669,00 |
| 16.10.2026 | 28,86 | 29,09 | 27,27 | 27,36 | -3,12% | 2.708.760,00 |
| 15.10.2026 | 26,98 | 28,40 | 26,88 | 28,24 | 5,10% | 3.547.306,00 |
| 14.10.2026 | 26,22 | 27,07 | 25,97 | 26,87 | 2,17% | 3.726.074,00 |
| 13.10.2026 | 26,87 | 27,69 | 26,05 | 26,30 | -1,31% | 1.343.080,00 |
| 12.10.2026 | 26,97 | 27,22 | 26,46 | 26,65 | -0,11% | 1.586.794,00 |
| 09.10.2026 | 26,38 | 26,76 | 25,98 | 26,68 | 0,76% | 1.316.431,00 |
| 08.10.2026 | 25,99 | 26,71 | 25,75 | 26,48 | 2,76% | 2.085.701,00 |
| 07.10.2026 | 26,29 | 26,55 | 25,58 | 25,77 | -2,39% | 1.773.024,00 |
| 06.10.2026 | 26,76 | 26,76 | 25,96 | 26,40 | -0,30% | 1.960.148,00 |
| 05.10.2026 | 25,03 | 26,63 | 24,63 | 26,48 | 6,73% | 3.533.646,00 |
| 02.10.2026 | 25,27 | 25,57 | 24,63 | 24,81 | -2,13% | 1.688.631,00 |
| 01.10.2026 | 25,87 | 26,55 | 24,98 | 25,35 | 0,04% | 1.930.254,00 |
| 30.09.2026 | 25,03 | 25,76 | 24,70 | 25,34 | 1,08% | 2.024.023,00 |
| 29.09.2026 | 25,86 | 25,86 | 25,01 | 25,07 | -2,60% | 2.015.229,00 |
| 28.09.2026 | 24,70 | 25,77 | 24,44 | 25,74 | 4,21% | 1.928.606,00 |
| 25.09.2026 | 24,39 | 24,73 | 24,33 | 24,70 | 0,24% | 1.260.743,00 |
| 24.09.2026 | 24,76 | 25,42 | 24,35 | 24,64 | -0,48% | 1.124.663,00 |
| 23.09.2026 | 25,51 | 26,05 | 24,66 | 24,76 | -3,39% | 1.496.421,00 |
| 22.09.2026 | 25,94 | 26,07 | 25,13 | 25,63 | -0,31% | 1.479.813,00 |
| 21.09.2026 | 25,94 | 26,28 | 25,35 | 25,71 | 0,19% | 1.981.952,00 |
| 18.09.2026 | 26,95 | 26,95 | 25,65 | 25,66 | -3,21% | 2.820.893,00 |
| 17.09.2026 | 26,51 | 27,00 | 26,33 | 26,51 | -0,30% | 1.730.774,00 |
| 16.09.2026 | 26,27 | 27,11 | 26,12 | 26,59 | -0,30% | 3.883.092,00 |
| 15.09.2026 | 27,03 | 27,28 | 25,57 | 26,67 | 7,11% | 5.679.755,00 |
| 14.09.2026 | 23,89 | 24,98 | 23,66 | 24,90 | 6,09% | 3.163.175,00 |
| 11.09.2026 | 23,13 | 23,70 | 23,09 | 23,47 | 1,78% | 1.731.361,00 |
| 10.09.2026 | 23,73 | 24,10 | 22,96 | 23,06 | -3,35% | 959.018,00 |
| 09.09.2026 | 24,14 | 24,31 | 23,46 | 23,86 | -1,57% | 1.296.532,00 |
| 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 |