17,870$
-0,67%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 18,15 | 18,15 | 17,14 | 17,76 | -1,28% | 16.149,00 |
| 28.08.2025 | 17,75 | 18,07 | 17,60 | 17,99 | 0,17% | 10.622,00 |
| 27.08.2025 | 18,00 | 18,33 | 17,88 | 17,96 | -0,88% | 8.318,00 |
| 26.08.2025 | 18,74 | 18,78 | 18,06 | 18,12 | -1,84% | 12.260,00 |
| 25.08.2025 | 18,97 | 18,97 | 18,35 | 18,46 | -1,60% | 16.095,00 |
| 22.08.2025 | 18,05 | 18,88 | 17,70 | 18,76 | 5,39% | 20.329,00 |
| 21.08.2025 | 17,78 | 18,00 | 17,67 | 17,80 | 0,17% | 6.114,00 |
| 20.08.2025 | 17,27 | 17,79 | 17,27 | 17,77 | 1,08% | 8.791,00 |
| 19.08.2025 | 18,45 | 18,45 | 17,51 | 17,58 | -2,55% | 5.418,00 |
| 18.08.2025 | 17,82 | 18,04 | 17,77 | 18,04 | 0,50% | 6.578,00 |
| 15.08.2025 | 17,84 | 18,00 | 17,41 | 17,95 | 1,58% | 11.207,00 |
| 14.08.2025 | 17,89 | 18,08 | 17,40 | 17,67 | -0,11% | 11.884,00 |
| 13.08.2025 | 17,91 | 18,52 | 17,69 | 17,69 | -3,44% | 23.440,00 |
| 12.08.2025 | 17,40 | 18,39 | 17,40 | 18,32 | 5,29% | 11.263,00 |
| 11.08.2025 | 17,18 | 17,50 | 16,29 | 17,40 | 6,23% | 13.547,00 |
| 08.08.2025 | 17,25 | 17,38 | 16,38 | 16,38 | -6,24% | 12.153,00 |
| 07.08.2025 | 17,74 | 17,82 | 17,47 | 17,47 | -0,46% | 11.917,00 |
| 06.08.2025 | 17,62 | 17,65 | 17,54 | 17,55 | 0,34% | 6.370,00 |
| 05.08.2025 | 17,14 | 17,60 | 17,00 | 17,49 | 1,33% | 10.391,00 |
| 04.08.2025 | 17,44 | 17,53 | 16,80 | 17,26 | 1,95% | 8.484,00 |
| 01.08.2025 | 17,56 | 17,60 | 16,79 | 16,93 | -3,15% | 11.783,00 |
| 31.07.2025 | 18,01 | 18,12 | 17,28 | 17,48 | -0,74% | 12.259,00 |
| 30.07.2025 | 18,60 | 18,65 | 17,49 | 17,61 | -3,03% | 17.822,00 |
| 29.07.2025 | 18,50 | 18,52 | 18,16 | 18,16 | -1,52% | 16.400,00 |
| 28.07.2025 | 18,33 | 18,50 | 17,76 | 18,44 | 2,27% | 14.086,00 |
| 25.07.2025 | 18,04 | 18,24 | 17,76 | 18,03 | 0,22% | 6.599,00 |
| 24.07.2025 | 17,68 | 18,11 | 17,53 | 17,99 | -0,06% | 16.356,00 |
| 23.07.2025 | 17,60 | 18,05 | 17,60 | 18,00 | 0,78% | 11.319,00 |
| 22.07.2025 | 16,90 | 18,03 | 16,90 | 17,86 | 5,31% | 31.502,00 |
| 21.07.2025 | 16,24 | 17,06 | 16,24 | 16,96 | 4,11% | 28.952,00 |
| 18.07.2025 | 16,40 | 16,53 | 15,83 | 16,29 | 0,18% | 23.076,00 |
| 17.07.2025 | 15,51 | 16,28 | 15,51 | 16,26 | 1,69% | 24.115,00 |
| 16.07.2025 | 15,65 | 16,04 | 15,34 | 15,99 | 4,03% | 18.637,00 |
| 15.07.2025 | 16,45 | 16,57 | 15,30 | 15,37 | -7,19% | 20.666,00 |
| 14.07.2025 | 16,59 | 16,85 | 16,22 | 16,56 | -1,25% | 8.043,00 |
| 11.07.2025 | 16,66 | 16,81 | 16,45 | 16,77 | 0,66% | 24.461,00 |
| 10.07.2025 | 16,35 | 16,89 | 16,02 | 16,66 | 1,83% | 14.187,00 |
| 09.07.2025 | 16,31 | 16,46 | 15,91 | 16,36 | -0,91% | 16.633,00 |
| 08.07.2025 | 16,08 | 16,76 | 16,08 | 16,51 | 2,55% | 18.026,00 |
| 07.07.2025 | 15,53 | 16,21 | 15,42 | 16,10 | 3,74% | 37.016,00 |
| 03.07.2025 | 15,33 | 15,68 | 15,29 | 15,52 | 0,00% | 27.665,00 |
| 02.07.2025 | 15,75 | 15,96 | 15,39 | 15,52 | -1,65% | 26.321,00 |
| 01.07.2025 | 15,40 | 16,27 | 15,40 | 15,78 | 1,15% | 35.987,00 |
| 30.06.2025 | 15,17 | 15,68 | 15,17 | 15,60 | 0,84% | 38.665,00 |
| 27.06.2025 | 16,06 | 16,39 | 15,24 | 15,47 | -3,31% | 855.550,00 |
| 26.06.2025 | 16,03 | 16,13 | 15,76 | 16,00 | 0,95% | 70.463,00 |
| 25.06.2025 | 16,04 | 16,05 | 15,64 | 15,85 | -0,63% | 25.682,00 |
| 24.06.2025 | 16,17 | 16,33 | 15,71 | 15,95 | -1,73% | 60.178,00 |
| 23.06.2025 | 15,94 | 16,48 | 15,94 | 16,23 | 1,50% | 35.430,00 |
| 20.06.2025 | 15,92 | 16,14 | 15,59 | 15,99 | -0,74% | 89.555,00 |
| 18.06.2025 | 15,71 | 16,15 | 15,66 | 16,11 | 2,22% | 13.263,00 |
| 17.06.2025 | 15,50 | 16,10 | 15,47 | 15,76 | 0,70% | 38.236,00 |
| 16.06.2025 | 15,29 | 15,71 | 15,27 | 15,65 | 2,35% | 75.141,00 |
| 13.06.2025 | 15,45 | 15,55 | 15,16 | 15,29 | -0,91% | 14.129,00 |
| 12.06.2025 | 15,39 | 15,60 | 15,24 | 15,43 | -0,13% | 8.409,00 |
| 11.06.2025 | 15,44 | 15,59 | 15,27 | 15,45 | 1,98% | 15.213,00 |
| 10.06.2025 | 15,23 | 15,39 | 15,10 | 15,15 | -1,56% | 95.660,00 |
| 09.06.2025 | 15,09 | 15,56 | 15,09 | 15,39 | 0,46% | 60.230,00 |
| 06.06.2025 | 15,64 | 15,70 | 15,24 | 15,32 | -1,16% | 18.984,00 |
| 05.06.2025 | 15,50 | 15,53 | 15,15 | 15,50 | 2,45% | 111.255,00 |
| 04.06.2025 | 14,90 | 15,25 | 14,84 | 15,13 | 0,67% | 20.224,00 |
| 03.06.2025 | 14,88 | 15,20 | 14,53 | 15,03 | 2,73% | 18.554,00 |
| 02.06.2025 | 14,66 | 14,77 | 14,51 | 14,63 | -1,08% | 16.611,00 |
| 30.05.2025 | 15,12 | 15,46 | 14,79 | 14,79 | -1,99% | 10.533,00 |
| 29.05.2025 | 15,03 | 15,29 | 14,87 | 15,09 | 1,89% | 10.735,00 |
| 28.05.2025 | 14,78 | 15,11 | 14,78 | 14,81 | -0,20% | 18.344,00 |
| 27.05.2025 | 15,03 | 15,11 | 14,81 | 14,84 | -1,20% | 19.440,00 |
| 23.05.2025 | 14,77 | 15,33 | 14,62 | 15,02 | 0,87% | 17.047,00 |
| 22.05.2025 | 15,08 | 15,20 | 14,51 | 14,89 | -1,46% | 14.033,00 |
| 21.05.2025 | 15,21 | 15,21 | 14,93 | 15,11 | 1,68% | 10.187,00 |
| 20.05.2025 | 15,15 | 15,57 | 14,86 | 14,86 | -0,13% | 18.051,00 |
| 19.05.2025 | 14,73 | 15,00 | 14,73 | 14,88 | 0,34% | 22.045,00 |
| 16.05.2025 | 15,02 | 15,45 | 14,83 | 14,83 | -1,26% | 31.542,00 |
| 15.05.2025 | 15,27 | 15,27 | 14,93 | 15,02 | -0,07% | 10.433,00 |
| 14.05.2025 | 15,05 | 15,18 | 14,93 | 15,03 | 0,47% | 15.899,00 |
| 13.05.2025 | 15,06 | 15,14 | 14,96 | 14,96 | -0,13% | 14.113,00 |
| 12.05.2025 | 15,40 | 15,51 | 14,98 | 14,98 | -2,41% | 18.554,00 |
| 09.05.2025 | 15,38 | 15,54 | 15,22 | 15,35 | -0,90% | 8.265,00 |
| 08.05.2025 | 15,46 | 15,80 | 15,35 | 15,49 | -0,83% | 31.408,00 |
| 07.05.2025 | 16,00 | 16,02 | 15,44 | 15,62 | 0,13% | 12.398,00 |
| 06.05.2025 | 16,52 | 17,39 | 15,59 | 15,60 | -5,51% | 22.493,00 |
| 05.05.2025 | 17,46 | 17,46 | 16,51 | 16,51 | -6,30% | 16.637,00 |
| 02.05.2025 | 16,31 | 17,73 | 16,31 | 17,62 | 8,83% | 23.249,00 |
| 01.05.2025 | 16,37 | 16,63 | 16,01 | 16,19 | -3,05% | 12.689,00 |
| 30.04.2025 | 16,40 | 16,87 | 16,00 | 16,70 | -0,42% | 15.397,00 |
| 29.04.2025 | 16,79 | 16,88 | 16,44 | 16,77 | 1,08% | 10.863,00 |
| 28.04.2025 | 16,76 | 16,83 | 16,44 | 16,59 | 0,91% | 16.198,00 |
| 25.04.2025 | 16,85 | 16,94 | 16,19 | 16,44 | -1,91% | 24.423,00 |
| 24.04.2025 | 16,05 | 16,93 | 16,05 | 16,76 | 1,02% | 9.981,00 |
| 23.04.2025 | 16,16 | 17,09 | 16,16 | 16,59 | -0,66% | 14.556,00 |
| 22.04.2025 | 16,56 | 16,77 | 16,20 | 16,70 | 4,77% | 25.966,00 |
| 21.04.2025 | 15,26 | 16,07 | 15,26 | 15,94 | -2,03% | 7.942,00 |
| 17.04.2025 | 15,59 | 16,42 | 15,35 | 16,27 | 5,31% | 22.163,00 |
| 16.04.2025 | 15,24 | 15,70 | 15,20 | 15,45 | 1,71% | 17.085,00 |
| 15.04.2025 | 15,65 | 16,00 | 15,14 | 15,19 | -1,81% | 8.475,00 |
| 14.04.2025 | 15,60 | 15,88 | 15,31 | 15,47 | 0,13% | 14.180,00 |
| 11.04.2025 | 15,78 | 15,78 | 15,17 | 15,45 | -1,21% | 9.799,00 |
| 10.04.2025 | 15,47 | 15,99 | 15,47 | 15,64 | -2,55% | 6.375,00 |
| 09.04.2025 | 15,00 | 16,15 | 15,00 | 16,05 | 4,02% | 13.753,00 |
| 08.04.2025 | 14,55 | 15,77 | 14,55 | 15,43 | 1,65% | 12.551,00 |