Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 19,41 | 19,47 | 19,40 | 19,47 | -3,85% | - |
| 25.02.2021 | 20,19 | 20,26 | 20,19 | 20,25 | -2,03% | - |
| 24.02.2021 | 20,69 | 20,99 | 0,00 | 20,67 | 0,34% | - |
| 23.02.2021 | 20,15 | 20,73 | 20,10 | 20,60 | 2,87% | - |
| 22.02.2021 | 19,94 | 20,08 | 19,87 | 20,03 | 0,81% | - |
| 19.02.2021 | 19,81 | 20,12 | 19,66 | 19,87 | 0,15% | - |
| 18.02.2021 | 19,81 | 19,92 | 19,32 | 19,84 | 0,63% | - |
| 17.02.2021 | 19,71 | 19,72 | 19,71 | 19,71 | -0,63% | - |
| 16.02.2021 | 19,94 | 20,15 | 19,67 | 19,84 | 0,74% | - |
| 12.02.2021 | 19,46 | 19,75 | 19,35 | 19,69 | 1,65% | - |
| 11.02.2021 | 19,65 | 19,71 | 19,25 | 19,37 | -0,95% | - |
| 10.02.2021 | 19,51 | 19,68 | 19,36 | 19,56 | 0,39% | - |
| 09.02.2021 | 19,32 | 19,63 | 0,00 | 19,48 | 0,85% | - |
| 08.02.2021 | 19,44 | 19,50 | 19,17 | 19,32 | 0,42% | - |
| 05.02.2021 | 19,10 | 19,40 | 18,99 | 19,24 | 0,73% | - |
| 04.02.2021 | 19,38 | 19,40 | 18,98 | 19,10 | 0,95% | - |
| 03.02.2021 | 18,74 | 19,00 | 18,50 | 18,92 | 0,48% | - |
| 02.02.2021 | 19,08 | 19,28 | 18,82 | 18,83 | 0,80% | - |
| 01.02.2021 | 18,65 | 18,86 | 18,39 | 18,68 | 0,67% | - |
| 29.01.2021 | 18,56 | 18,74 | 18,09 | 18,55 | 0,22% | - |
| 28.01.2021 | 18,53 | 18,95 | 18,48 | 18,51 | 1,01% | - |
| 27.01.2021 | 18,32 | 18,72 | 17,97 | 18,33 | -3,25% | - |
| 26.01.2021 | 19,30 | 19,34 | 18,60 | 18,94 | -2,17% | - |
| 25.01.2021 | 19,18 | 19,71 | 19,02 | 19,36 | 0,18% | - |
| 22.01.2021 | 18,72 | 19,37 | 18,60 | 19,33 | 1,95% | - |
| 21.01.2021 | 18,91 | 18,96 | 18,90 | 18,96 | -0,24% | - |
| 20.01.2021 | 19,16 | 19,25 | 18,80 | 19,00 | -0,81% | - |
| 19.01.2021 | 19,18 | 19,54 | 18,89 | 19,16 | 0,10% | - |
| 15.01.2021 | 19,14 | 19,60 | 18,86 | 19,14 | -1,32% | - |
| 14.01.2021 | 19,56 | 19,61 | 18,98 | 19,39 | 0,91% | - |
| 13.01.2021 | 18,96 | 19,29 | 18,79 | 19,22 | 0,79% | - |
| 12.01.2021 | 19,11 | 19,15 | 19,00 | 19,07 | 0,50% | - |
| 11.01.2021 | 18,98 | 19,01 | 18,75 | 18,97 | 0,26% | - |
| 08.01.2021 | 19,21 | 19,23 | 18,57 | 18,92 | -3,67% | - |
| 07.01.2021 | 19,61 | 19,76 | 19,56 | 19,64 | -0,03% | - |
| 06.01.2021 | 19,60 | 20,01 | 19,55 | 19,65 | 4,55% | - |
| 05.01.2021 | 18,81 | 19,01 | 18,39 | 18,79 | 0,78% | - |
| 04.01.2021 | 18,77 | 18,79 | 18,41 | 18,65 | -0,98% | - |
| 31.12.2020 | 18,77 | 18,87 | 18,70 | 18,83 | 0,56% | - |
| 30.12.2020 | 18,79 | 18,89 | 18,73 | 18,73 | 0,83% | - |
| 29.12.2020 | 18,57 | 18,57 | 18,57 | 18,57 | -1,64% | - |
| 28.12.2020 | 18,83 | 18,90 | 18,83 | 18,88 | 1,70% | - |
| 24.12.2020 | 18,62 | 19,08 | 18,15 | 18,57 | 0,54% | - |
| 23.12.2020 | 18,23 | 18,50 | 18,04 | 18,47 | 2,21% | - |
| 22.12.2020 | 18,03 | 18,10 | 17,98 | 18,07 | -0,28% | - |
| 21.12.2020 | 18,18 | 18,27 | 18,00 | 18,12 | -1,33% | - |
| 18.12.2020 | 18,50 | 18,80 | 18,18 | 18,36 | 0,16% | - |
| 17.12.2020 | 18,21 | 18,35 | 18,18 | 18,33 | 0,49% | - |
| 16.12.2020 | 18,25 | 18,31 | 17,85 | 18,24 | -0,11% | - |
| 15.12.2020 | 18,07 | 18,34 | 18,02 | 18,26 | 1,22% | - |
| 14.12.2020 | 18,15 | 18,15 | 17,97 | 18,04 | -0,17% | - |
| 11.12.2020 | 18,15 | 18,25 | 17,98 | 18,07 | 0,03% | - |
| 10.12.2020 | 17,91 | 18,09 | 17,89 | 18,07 | 0,17% | - |
| 09.12.2020 | 18,21 | 18,23 | 17,93 | 18,04 | 0,78% | - |
| 08.12.2020 | 18,00 | 18,45 | 0,00 | 17,90 | -0,36% | - |
| 07.12.2020 | 17,94 | 18,01 | 17,90 | 17,96 | -0,47% | - |
| 04.12.2020 | 17,95 | 18,10 | 17,60 | 18,05 | 1,72% | - |
| 03.12.2020 | 17,84 | 17,93 | 17,71 | 17,74 | -1,36% | - |
| 02.12.2020 | 17,93 | 18,41 | 17,93 | 17,99 | -0,19% | - |
| 01.12.2020 | 18,03 | 18,35 | 17,82 | 18,02 | 2,85% | - |
| 30.11.2020 | 17,62 | 17,86 | 17,52 | 17,52 | -6,23% | - |
| 27.11.2020 | 17,86 | 19,34 | 17,86 | 18,69 | 0,21% | - |
| 25.11.2020 | 18,38 | 18,65 | 18,33 | 18,65 | 0,03% | - |
| 24.11.2020 | 18,50 | 18,78 | 18,45 | 18,64 | 2,61% | - |
| 23.11.2020 | 18,14 | 18,32 | 18,14 | 18,17 | 0,58% | - |
| 20.11.2020 | 17,95 | 18,09 | 17,76 | 18,06 | 2,61% | - |
| 19.11.2020 | 18,15 | 18,16 | 17,60 | 17,60 | -1,46% | - |
| 18.11.2020 | 18,10 | 18,12 | 17,84 | 17,86 | -0,89% | - |
| 17.11.2020 | 18,04 | 18,14 | 17,90 | 18,02 | -1,34% | - |
| 16.11.2020 | 18,33 | 18,40 | 18,22 | 18,27 | 1,84% | - |
| 13.11.2020 | 17,80 | 18,07 | 17,66 | 17,94 | 2,60% | - |
| 12.11.2020 | 17,57 | 17,64 | 17,32 | 17,48 | -2,07% | - |
| 11.11.2020 | 17,85 | 18,11 | 17,85 | 17,85 | -1,30% | - |
| 10.11.2020 | 18,25 | 18,30 | 0,00 | 18,09 | 2,23% | - |
| 09.11.2020 | 17,93 | 18,16 | 17,69 | 17,69 | 5,42% | - |
| 06.11.2020 | 17,01 | 17,09 | 16,66 | 16,78 | -1,70% | - |
| 05.11.2020 | 16,95 | 17,15 | 16,87 | 17,07 | 3,08% | - |
| 04.11.2020 | 16,77 | 17,08 | 16,54 | 16,56 | -4,53% | - |
| 03.11.2020 | 17,34 | 17,49 | 17,18 | 17,35 | 1,88% | - |
| 02.11.2020 | 17,09 | 17,09 | 16,84 | 17,03 | 1,46% | - |
| 30.10.2020 | 17,30 | 17,34 | 16,76 | 16,78 | -2,41% | - |
| 29.10.2020 | 17,08 | 17,29 | 16,65 | 17,20 | 0,91% | - |
| 28.10.2020 | 17,02 | 17,15 | 16,79 | 17,04 | 3,34% | - |
| 27.10.2020 | 16,85 | 16,89 | 16,47 | 16,49 | -0,48% | - |
| 26.10.2020 | 16,73 | 16,82 | 16,42 | 16,57 | -2,84% | - |
| 23.10.2020 | 17,05 | 17,13 | 16,86 | 17,06 | 0,03% | - |
| 22.10.2020 | 16,61 | 17,05 | 16,55 | 17,05 | 3,90% | - |
| 21.10.2020 | 16,70 | 16,77 | 16,40 | 16,41 | -3,56% | - |
| 20.10.2020 | 16,73 | 17,02 | 16,54 | 17,02 | 2,93% | - |
| 19.10.2020 | 16,70 | 16,70 | 16,48 | 16,53 | 0,30% | - |
| 16.10.2020 | 16,27 | 16,50 | 16,19 | 16,48 | 2,90% | - |
| 15.10.2020 | 16,01 | 16,35 | 16,01 | 16,02 | 2,53% | - |
| 14.10.2020 | 16,39 | 16,39 | 15,62 | 15,62 | -3,37% | - |
| 13.10.2020 | 16,40 | 16,52 | 16,17 | 16,17 | -2,39% | - |
| 12.10.2020 | 16,67 | 16,69 | 16,46 | 16,56 | 0,12% | - |
| 09.10.2020 | 16,62 | 16,63 | 16,46 | 16,54 | 0,88% | - |
| 08.10.2020 | 16,21 | 16,64 | 16,14 | 16,40 | 0,46% | - |
| 07.10.2020 | 16,37 | 16,40 | 16,13 | 16,32 | 1,59% | - |
| 06.10.2020 | 16,16 | 16,55 | 16,01 | 16,07 | -2,93% | - |
| 05.10.2020 | 16,06 | 16,55 | 15,93 | 16,55 | 3,99% | - |