14,990$
-1,70%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 15,27 | 15,40 | 14,98 | 15,30 | 0,33% | 12.772,00 |
| 19.12.2024 | 15,17 | 15,38 | 14,79 | 15,25 | 3,04% | 14.917,00 |
| 18.12.2024 | 15,33 | 15,58 | 14,80 | 14,80 | -3,39% | 13.035,00 |
| 17.12.2024 | 15,29 | 15,39 | 14,98 | 15,32 | -0,91% | 17.658,00 |
| 16.12.2024 | 15,47 | 15,79 | 15,30 | 15,46 | -0,19% | 16.573,00 |
| 13.12.2024 | 15,55 | 15,75 | 15,23 | 15,49 | -0,26% | 7.831,00 |
| 12.12.2024 | 15,41 | 15,82 | 15,41 | 15,53 | -0,38% | 16.758,00 |
| 11.12.2024 | 15,66 | 16,00 | 15,59 | 15,59 | 0,19% | 10.566,00 |
| 10.12.2024 | 15,56 | 15,90 | 15,56 | 15,56 | -1,83% | 7.273,00 |
| 09.12.2024 | 15,83 | 15,98 | 15,42 | 15,85 | 2,79% | 13.540,00 |
| 06.12.2024 | 15,84 | 15,84 | 15,29 | 15,42 | -2,22% | 11.453,00 |
| 05.12.2024 | 15,69 | 15,89 | 15,53 | 15,77 | 0,57% | 10.299,00 |
| 04.12.2024 | 15,70 | 16,13 | 15,47 | 15,68 | -0,19% | 11.455,00 |
| 03.12.2024 | 15,60 | 15,89 | 15,14 | 15,71 | 1,42% | 29.417,00 |
| 02.12.2024 | 15,75 | 16,00 | 15,48 | 15,49 | -1,96% | 25.888,00 |
| 29.11.2024 | 15,87 | 16,41 | 15,80 | 15,80 | -1,19% | 7.403,00 |
| 27.11.2024 | 15,94 | 16,28 | 15,88 | 15,99 | -1,05% | 5.727,00 |
| 26.11.2024 | 16,01 | 16,20 | 15,86 | 16,16 | 2,93% | 8.234,00 |
| 25.11.2024 | 16,50 | 16,50 | 15,65 | 15,70 | -3,50% | 14.159,00 |
| 22.11.2024 | 16,55 | 16,97 | 16,01 | 16,27 | -2,57% | 11.010,00 |
| 21.11.2024 | 17,00 | 17,18 | 16,20 | 16,70 | 0,06% | 40.224,00 |
| 20.11.2024 | 15,67 | 16,77 | 15,67 | 16,69 | 4,25% | 5.583,00 |
| 19.11.2024 | 15,85 | 16,27 | 15,80 | 16,01 | 1,14% | 75.151,00 |
| 18.11.2024 | 15,63 | 16,14 | 15,59 | 15,83 | -0,06% | 5.850,00 |
| 15.11.2024 | 15,51 | 15,95 | 15,51 | 15,84 | -1,00% | 10.187,00 |
| 14.11.2024 | 15,19 | 16,00 | 15,19 | 16,00 | 2,43% | 28.717,00 |
| 13.11.2024 | 15,70 | 15,70 | 15,49 | 15,62 | 1,10% | 18.255,00 |
| 12.11.2024 | 15,82 | 15,82 | 15,45 | 15,45 | 0,00% | 7.673,00 |
| 11.11.2024 | 15,59 | 15,82 | 15,30 | 15,45 | 0,00% | 4.919,00 |
| 08.11.2024 | 15,39 | 15,82 | 15,13 | 15,45 | -0,32% | 10.822,00 |
| 07.11.2024 | 15,48 | 15,80 | 15,24 | 15,50 | 0,98% | 7.606,00 |
| 06.11.2024 | 14,92 | 15,68 | 14,33 | 15,35 | 5,43% | 28.951,00 |
| 05.11.2024 | 14,34 | 14,72 | 14,15 | 14,56 | -0,27% | 66.198,00 |
| 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 |