14,140$
-3,15%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,60 | 14,60 | 14,14 | 14,14 | -3,15% | 1.090,00 |
| 04.11.2024 | 14,50 | 14,78 | 14,00 | 14,60 | -1,02% | 19.983,00 |
| 01.11.2024 | 15,28 | 15,95 | 14,00 | 14,75 | -5,57% | 21.062,00 |
| 31.10.2024 | 15,50 | 15,73 | 15,09 | 15,62 | 0,84% | 11.266,00 |
| 30.10.2024 | 15,78 | 16,35 | 15,35 | 15,49 | -0,90% | 16.883,00 |
| 29.10.2024 | 14,77 | 15,86 | 14,77 | 15,63 | 5,04% | 16.092,00 |
| 28.10.2024 | 16,25 | 16,25 | 13,73 | 14,88 | -6,71% | 47.503,00 |
| 25.10.2024 | 15,93 | 16,10 | 15,09 | 15,95 | 0,95% | 21.875,00 |
| 24.10.2024 | 15,45 | 15,90 | 14,97 | 15,80 | 2,46% | 11.924,00 |
| 23.10.2024 | 15,51 | 15,82 | 15,06 | 15,42 | -0,58% | 13.182,00 |
| 22.10.2024 | 15,99 | 16,15 | 15,22 | 15,51 | -4,38% | 23.665,00 |
| 21.10.2024 | 16,12 | 18,03 | 15,75 | 16,22 | 2,98% | 60.050,00 |
| 18.10.2024 | 15,56 | 16,05 | 15,56 | 15,75 | -1,50% | 13.844,00 |
| 17.10.2024 | 15,34 | 16,17 | 15,31 | 15,99 | 4,31% | 19.982,00 |
| 16.10.2024 | 15,04 | 15,62 | 14,55 | 15,33 | 1,66% | 35.564,00 |
| 15.10.2024 | 15,48 | 15,70 | 14,52 | 15,08 | -3,58% | 21.887,00 |
| 14.10.2024 | 16,42 | 16,52 | 13,63 | 15,64 | -5,84% | 90.429,00 |
| 11.10.2024 | 15,04 | 16,67 | 14,89 | 16,61 | 11,10% | 19.454,00 |
| 10.10.2024 | 14,85 | 14,95 | 14,59 | 14,95 | 0,00% | 4.822,00 |
| 09.10.2024 | 14,51 | 14,95 | 13,99 | 14,95 | 4,40% | 9.455,00 |
| 08.10.2024 | 14,16 | 14,56 | 13,70 | 14,32 | 2,80% | 17.105,00 |
| 07.10.2024 | 14,24 | 14,44 | 13,93 | 13,93 | -2,79% | 8.785,00 |
| 04.10.2024 | 14,36 | 14,51 | 14,18 | 14,33 | -0,62% | 4.820,00 |
| 03.10.2024 | 14,35 | 14,68 | 14,29 | 14,42 | 0,49% | 7.083,00 |
| 02.10.2024 | 14,12 | 14,35 | 14,10 | 14,35 | 2,21% | 2.519,00 |
| 01.10.2024 | 14,27 | 14,30 | 14,04 | 14,04 | -1,13% | 8.829,00 |
| 30.09.2024 | 14,38 | 14,38 | 13,98 | 14,20 | -0,21% | 3.933,00 |
| 27.09.2024 | 14,90 | 14,90 | 14,11 | 14,23 | -4,50% | 7.088,00 |
| 26.09.2024 | 14,30 | 15,19 | 14,09 | 14,90 | 4,78% | 17.827,00 |
| 25.09.2024 | 13,75 | 14,22 | 13,75 | 14,22 | 2,45% | 9.759,00 |
| 24.09.2024 | 13,65 | 14,33 | 13,49 | 13,88 | 0,65% | 24.477,00 |
| 23.09.2024 | 13,51 | 13,99 | 13,23 | 13,79 | 1,62% | 19.822,00 |
| 20.09.2024 | 12,90 | 13,90 | 12,90 | 13,57 | 5,11% | 56.340,00 |
| 19.09.2024 | 12,78 | 12,91 | 12,78 | 12,91 | 2,54% | 1.864,00 |
| 18.09.2024 | 12,54 | 12,83 | 12,54 | 12,59 | -1,25% | 3.989,00 |
| 17.09.2024 | 13,01 | 13,01 | 12,62 | 12,75 | -2,30% | 4.524,00 |
| 16.09.2024 | 12,66 | 13,05 | 12,47 | 13,05 | 2,76% | 13.976,00 |
| 13.09.2024 | 12,62 | 12,71 | 12,51 | 12,70 | 0,08% | 6.223,00 |
| 12.09.2024 | 12,51 | 12,76 | 12,50 | 12,69 | 0,48% | 18.952,00 |
| 11.09.2024 | 12,58 | 12,63 | 12,20 | 12,63 | 0,00% | 11.810,00 |
| 10.09.2024 | 12,59 | 12,85 | 12,50 | 12,63 | 0,32% | 7.216,00 |
| 09.09.2024 | 12,67 | 12,69 | 12,50 | 12,59 | -1,72% | 6.063,00 |
| 06.09.2024 | 12,76 | 12,90 | 12,53 | 12,81 | -1,46% | 2.165,00 |
| 05.09.2024 | 12,75 | 13,00 | 12,56 | 13,00 | 0,62% | 6.619,00 |
| 04.09.2024 | 12,77 | 12,97 | 12,75 | 12,92 | 1,33% | 4.080,00 |
| 03.09.2024 | 13,15 | 13,15 | 12,63 | 12,75 | -4,42% | 7.190,00 |
| 30.08.2024 | 12,57 | 13,59 | 12,57 | 13,34 | 3,01% | 9.864,00 |
| 29.08.2024 | 12,68 | 12,95 | 12,65 | 12,95 | 1,89% | 1.957,00 |
| 28.08.2024 | 12,29 | 12,71 | 12,25 | 12,71 | 1,36% | 2.681,00 |
| 27.08.2024 | 12,35 | 12,54 | 12,31 | 12,54 | 0,72% | 1.689,00 |
| 26.08.2024 | 12,86 | 12,86 | 12,44 | 12,45 | -3,26% | 2.198,00 |
| 23.08.2024 | 12,30 | 12,87 | 12,30 | 12,87 | 4,46% | 6.535,00 |
| 22.08.2024 | 12,13 | 12,32 | 12,13 | 12,32 | 0,08% | 2.871,00 |
| 21.08.2024 | 12,16 | 12,35 | 12,16 | 12,31 | 1,07% | 3.216,00 |
| 20.08.2024 | 12,30 | 12,30 | 12,18 | 12,18 | -2,17% | 2.126,00 |
| 19.08.2024 | 12,18 | 12,65 | 12,17 | 12,45 | 1,30% | 3.547,00 |
| 16.08.2024 | 12,22 | 12,46 | 12,12 | 12,29 | -0,97% | 2.305,00 |
| 15.08.2024 | 12,16 | 12,41 | 12,13 | 12,41 | 2,73% | 2.649,00 |
| 14.08.2024 | 12,10 | 12,52 | 12,08 | 12,08 | -1,06% | 5.131,00 |
| 13.08.2024 | 12,20 | 12,41 | 12,20 | 12,21 | 0,58% | 2.150,00 |
| 12.08.2024 | 12,49 | 12,54 | 12,05 | 12,14 | -2,80% | 14.440,00 |
| 09.08.2024 | 12,49 | 12,49 | 12,49 | 12,49 | 0,03% | 1.162,00 |
| 08.08.2024 | 12,34 | 12,77 | 12,03 | 12,49 | -0,25% | 4.544,00 |
| 07.08.2024 | 12,54 | 12,55 | 12,31 | 12,52 | 0,02% | 2.731,00 |
| 06.08.2024 | 12,49 | 12,74 | 12,28 | 12,52 | 1,83% | 6.131,00 |
| 05.08.2024 | 12,50 | 12,86 | 12,20 | 12,29 | -3,53% | 13.143,00 |
| 02.08.2024 | 12,61 | 12,95 | 12,54 | 12,74 | -2,00% | 5.295,00 |
| 01.08.2024 | 13,54 | 13,54 | 11,11 | 13,00 | -2,06% | 12.381,00 |
| 31.07.2024 | 13,15 | 13,32 | 13,15 | 13,27 | 1,01% | 1.156,00 |
| 30.07.2024 | 13,45 | 13,45 | 13,14 | 13,14 | -0,83% | 1.919,00 |
| 29.07.2024 | 13,46 | 13,46 | 13,21 | 13,25 | -0,90% | 14.873,00 |
| 26.07.2024 | 13,25 | 13,37 | 13,25 | 13,37 | 0,30% | 11.020,00 |
| 25.07.2024 | 13,36 | 13,36 | 13,17 | 13,33 | 0,38% | 16.577,00 |
| 24.07.2024 | 13,18 | 13,42 | 13,18 | 13,28 | -0,90% | 4.094,00 |
| 23.07.2024 | 13,19 | 13,40 | 13,15 | 13,40 | 3,24% | 8.986,00 |
| 22.07.2024 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | 744,00 |
| 19.07.2024 | 12,94 | 13,06 | 12,92 | 12,98 | 1,09% | 1.287,00 |
| 18.07.2024 | 13,23 | 13,23 | 12,84 | 12,84 | -2,65% | 6.329,00 |
| 17.07.2024 | 12,99 | 13,19 | 12,71 | 13,19 | 0,61% | 7.595,00 |
| 16.07.2024 | 12,67 | 13,22 | 12,54 | 13,11 | 4,55% | 4.906,00 |
| 15.07.2024 | 12,50 | 12,75 | 12,49 | 12,54 | -1,18% | 10.589,00 |
| 12.07.2024 | 12,35 | 12,69 | 12,16 | 12,69 | 3,68% | 4.614,00 |
| 11.07.2024 | 12,53 | 12,67 | 12,24 | 12,24 | -3,39% | 4.831,00 |
| 10.07.2024 | 12,11 | 12,67 | 12,11 | 12,67 | 4,80% | 7.468,00 |
| 09.07.2024 | 12,03 | 12,27 | 12,03 | 12,09 | 0,50% | 1.285,00 |
| 08.07.2024 | 12,04 | 12,27 | 12,01 | 12,03 | -0,58% | 2.550,00 |
| 05.07.2024 | 12,00 | 12,38 | 12,00 | 12,10 | 0,00% | 5.596,00 |
| 03.07.2024 | 12,00 | 12,10 | 12,00 | 12,10 | 0,75% | 1.818,00 |
| 02.07.2024 | 12,19 | 12,19 | 12,00 | 12,01 | -0,83% | 3.203,00 |
| 01.07.2024 | 12,20 | 12,20 | 11,91 | 12,11 | -0,57% | 11.629,00 |
| 28.06.2024 | 11,88 | 12,18 | 11,88 | 12,18 | 1,08% | 5.551,00 |
| 27.06.2024 | 11,95 | 12,13 | 11,90 | 12,05 | 0,42% | 3.737,00 |
| 26.06.2024 | 12,06 | 12,06 | 11,89 | 12,00 | -0,08% | 25.889,00 |
| 25.06.2024 | 12,19 | 12,19 | 12,00 | 12,01 | -2,52% | 4.637,00 |
| 24.06.2024 | 11,87 | 12,44 | 11,86 | 12,32 | 2,75% | 9.338,00 |
| 21.06.2024 | 12,04 | 12,11 | 11,99 | 11,99 | -0,58% | 6.695,00 |
| 20.06.2024 | 12,05 | 12,14 | 12,02 | 12,06 | 0,00% | 3.246,00 |
| 18.06.2024 | 12,17 | 12,24 | 12,06 | 12,06 | -1,81% | 5.210,00 |
| 17.06.2024 | 12,30 | 12,30 | 12,11 | 12,28 | 0,19% | 5.787,00 |
| 14.06.2024 | 12,22 | 12,39 | 12,02 | 12,26 | 0,41% | 6.854,00 |