18,160$
-0,60%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 18,14 | 18,44 | 18,07 | 18,21 | -0,33% | 22.097,00 |
| 16.12.2025 | 17,97 | 18,47 | 17,97 | 18,27 | 0,50% | 19.548,00 |
| 15.12.2025 | 17,76 | 18,40 | 17,76 | 18,18 | 2,36% | 20.236,00 |
| 12.12.2025 | 17,22 | 18,06 | 16,68 | 17,76 | 3,86% | 14.354,00 |
| 11.12.2025 | 16,40 | 17,26 | 16,29 | 17,10 | 4,27% | 16.659,00 |
| 10.12.2025 | 16,12 | 16,75 | 16,12 | 16,40 | 0,37% | 36.610,00 |
| 09.12.2025 | 16,44 | 16,48 | 16,26 | 16,34 | 0,68% | 14.146,00 |
| 08.12.2025 | 16,15 | 16,75 | 16,15 | 16,23 | -1,52% | 11.258,00 |
| 05.12.2025 | 16,33 | 16,65 | 16,33 | 16,48 | 0,18% | 7.183,00 |
| 04.12.2025 | 16,52 | 16,55 | 16,27 | 16,45 | -0,60% | 5.747,00 |
| 03.12.2025 | 16,29 | 16,55 | 16,14 | 16,55 | 2,41% | 11.136,00 |
| 02.12.2025 | 16,36 | 16,71 | 16,09 | 16,16 | -2,30% | 5.443,00 |
| 01.12.2025 | 16,46 | 16,97 | 16,46 | 16,54 | -2,36% | 11.375,00 |
| 28.11.2025 | 16,20 | 17,00 | 16,20 | 16,94 | 0,12% | 4.494,00 |
| 26.11.2025 | 16,81 | 16,99 | 16,64 | 16,92 | -0,06% | 8.761,00 |
| 25.11.2025 | 16,23 | 16,93 | 16,23 | 16,93 | 2,30% | 8.039,00 |
| 24.11.2025 | 16,01 | 16,74 | 16,01 | 16,55 | -0,24% | 6.877,00 |
| 21.11.2025 | 15,59 | 16,76 | 15,59 | 16,59 | 6,07% | 15.247,00 |
| 20.11.2025 | 15,97 | 15,97 | 15,31 | 15,64 | 0,32% | 4.778,00 |
| 19.11.2025 | 16,93 | 16,93 | 15,43 | 15,59 | -1,83% | 8.221,00 |
| 18.11.2025 | 15,91 | 16,09 | 15,61 | 15,88 | 1,86% | 6.005,00 |
| 17.11.2025 | 16,13 | 16,33 | 15,32 | 15,59 | -4,06% | 13.136,00 |
| 14.11.2025 | 16,25 | 16,27 | 16,00 | 16,25 | -0,06% | 6.334,00 |
| 13.11.2025 | 16,25 | 16,51 | 16,16 | 16,26 | 0,18% | 4.735,00 |
| 12.11.2025 | 16,47 | 16,47 | 16,23 | 16,23 | -2,70% | 11.458,00 |
| 11.11.2025 | 16,69 | 16,79 | 16,47 | 16,68 | -0,60% | 4.607,00 |
| 10.11.2025 | 16,98 | 17,00 | 16,46 | 16,78 | 0,42% | 8.300,00 |
| 07.11.2025 | 16,79 | 16,83 | 16,42 | 16,71 | -0,42% | 5.536,00 |
| 06.11.2025 | 16,74 | 16,92 | 16,51 | 16,78 | -1,29% | 10.298,00 |
| 05.11.2025 | 16,57 | 17,00 | 16,57 | 17,00 | 2,35% | 10.856,00 |
| 04.11.2025 | 16,57 | 16,75 | 16,42 | 16,61 | -0,78% | 10.010,00 |
| 03.11.2025 | 16,41 | 16,75 | 16,41 | 16,74 | -0,06% | 18.016,00 |
| 31.10.2025 | 16,14 | 16,75 | 16,14 | 16,75 | 3,01% | 11.537,00 |
| 30.10.2025 | 16,21 | 16,44 | 16,20 | 16,26 | 0,00% | 4.298,00 |
| 29.10.2025 | 16,45 | 16,45 | 16,17 | 16,26 | -1,33% | 6.349,00 |
| 28.10.2025 | 16,40 | 16,58 | 16,40 | 16,48 | 0,06% | 5.485,00 |
| 27.10.2025 | 16,52 | 16,70 | 16,45 | 16,47 | -1,61% | 5.019,00 |
| 24.10.2025 | 16,75 | 16,75 | 16,74 | 16,74 | 0,06% | 2.742,00 |
| 23.10.2025 | 16,66 | 16,73 | 16,66 | 16,73 | -0,12% | 4.678,00 |
| 22.10.2025 | 16,32 | 16,75 | 16,32 | 16,75 | 1,15% | 6.772,00 |
| 21.10.2025 | 16,31 | 16,56 | 16,31 | 16,56 | 0,49% | 9.160,00 |
| 20.10.2025 | 16,50 | 16,50 | 16,22 | 16,48 | 0,24% | 4.824,00 |
| 17.10.2025 | 16,23 | 16,44 | 16,23 | 16,44 | 0,80% | 5.215,00 |
| 16.10.2025 | 16,39 | 16,50 | 16,15 | 16,31 | -1,15% | 4.602,00 |
| 15.10.2025 | 16,24 | 16,50 | 16,24 | 16,50 | 0,00% | 5.031,00 |
| 14.10.2025 | 16,28 | 16,50 | 16,24 | 16,50 | 0,79% | 5.690,00 |
| 13.10.2025 | 16,40 | 16,47 | 16,22 | 16,37 | 0,99% | 15.562,00 |
| 10.10.2025 | 16,66 | 16,79 | 16,14 | 16,21 | -2,76% | 9.658,00 |
| 09.10.2025 | 16,60 | 16,67 | 16,59 | 16,67 | 0,18% | 3.104,00 |
| 08.10.2025 | 16,50 | 16,64 | 16,43 | 16,64 | 0,42% | 4.012,00 |
| 07.10.2025 | 16,38 | 16,57 | 16,38 | 16,57 | -0,30% | 5.636,00 |
| 06.10.2025 | 16,36 | 16,66 | 16,36 | 16,62 | -1,07% | 6.161,00 |
| 03.10.2025 | 16,65 | 16,80 | 16,63 | 16,80 | 1,82% | 2.298,00 |
| 02.10.2025 | 16,46 | 16,63 | 16,37 | 16,50 | 0,00% | 9.604,00 |
| 01.10.2025 | 16,71 | 17,02 | 16,40 | 16,50 | 0,06% | 5.762,00 |
| 30.09.2025 | 16,79 | 16,79 | 16,38 | 16,49 | -0,18% | 5.879,00 |
| 29.09.2025 | 16,83 | 16,83 | 16,52 | 16,52 | -2,19% | 4.121,00 |
| 26.09.2025 | 16,91 | 17,02 | 16,41 | 16,89 | 0,00% | 13.405,00 |
| 25.09.2025 | 16,37 | 17,09 | 16,37 | 16,89 | -0,53% | 8.876,00 |
| 24.09.2025 | 17,38 | 17,38 | 16,80 | 16,98 | -1,45% | 9.120,00 |
| 23.09.2025 | 17,44 | 17,44 | 17,19 | 17,23 | -0,81% | 6.470,00 |
| 22.09.2025 | 17,16 | 17,50 | 17,16 | 17,37 | -1,64% | 11.400,00 |
| 19.09.2025 | 17,10 | 17,66 | 16,61 | 17,66 | 3,21% | 78.556,00 |
| 18.09.2025 | 16,76 | 17,19 | 16,76 | 17,11 | 2,21% | 9.269,00 |
| 17.09.2025 | 17,25 | 17,25 | 16,74 | 16,74 | -1,93% | 10.161,00 |
| 16.09.2025 | 16,93 | 17,23 | 16,93 | 17,07 | -0,23% | 8.498,00 |
| 15.09.2025 | 16,75 | 17,22 | 16,75 | 17,11 | 0,35% | 14.161,00 |
| 12.09.2025 | 17,26 | 17,26 | 17,00 | 17,05 | -1,84% | 5.865,00 |
| 11.09.2025 | 17,19 | 17,44 | 17,19 | 17,37 | 1,05% | 5.697,00 |
| 10.09.2025 | 17,06 | 17,29 | 17,06 | 17,19 | -0,75% | 4.104,00 |
| 09.09.2025 | 17,07 | 17,38 | 17,07 | 17,32 | 0,76% | 4.683,00 |
| 08.09.2025 | 17,50 | 17,50 | 17,14 | 17,19 | -0,87% | 4.836,00 |
| 05.09.2025 | 17,26 | 17,41 | 17,22 | 17,34 | -0,52% | 5.827,00 |
| 04.09.2025 | 17,25 | 17,46 | 17,25 | 17,43 | 0,35% | 4.310,00 |
| 03.09.2025 | 17,00 | 17,51 | 16,95 | 17,37 | 0,23% | 21.095,00 |
| 02.09.2025 | 17,17 | 17,50 | 17,11 | 17,33 | -2,42% | 9.852,00 |
| 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 |