15,810$
-1,19%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,04 | 16,38 | 15,56 | 15,89 | -0,69% | 4.626,00 |
| 26.03.2026 | 15,77 | 16,15 | 15,77 | 16,00 | -0,12% | 3.274,00 |
| 25.03.2026 | 16,13 | 16,13 | 15,94 | 16,02 | 1,59% | 6.700,00 |
| 24.03.2026 | 15,63 | 16,09 | 15,63 | 15,77 | -2,11% | 7.480,00 |
| 23.03.2026 | 16,08 | 16,28 | 15,78 | 16,11 | 0,81% | 21.371,00 |
| 20.03.2026 | 15,26 | 16,20 | 14,71 | 15,98 | 4,17% | 49.903,00 |
| 19.03.2026 | 14,70 | 15,45 | 14,70 | 15,34 | 3,93% | 9.177,00 |
| 18.03.2026 | 15,42 | 15,55 | 14,75 | 14,76 | -4,09% | 19.505,00 |
| 17.03.2026 | 15,75 | 16,10 | 15,25 | 15,39 | -2,10% | 17.072,00 |
| 16.03.2026 | 14,70 | 15,95 | 14,70 | 15,72 | -0,06% | 6.954,00 |
| 13.03.2026 | 15,12 | 16,00 | 15,12 | 15,73 | 1,42% | 13.759,00 |
| 12.03.2026 | 15,19 | 15,68 | 15,05 | 15,51 | 0,06% | 11.409,00 |
| 11.03.2026 | 15,21 | 15,66 | 15,09 | 15,50 | 2,11% | 10.139,00 |
| 10.03.2026 | 15,69 | 16,10 | 15,18 | 15,18 | -3,25% | 14.506,00 |
| 09.03.2026 | 15,17 | 15,84 | 14,73 | 15,69 | 3,56% | 17.332,00 |
| 06.03.2026 | 15,76 | 15,76 | 14,70 | 15,15 | -6,08% | 15.700,00 |
| 05.03.2026 | 17,19 | 17,19 | 16,13 | 16,13 | -7,88% | 17.500,00 |
| 04.03.2026 | 17,10 | 17,64 | 17,05 | 17,51 | 3,92% | 12.666,00 |
| 03.03.2026 | 16,77 | 17,03 | 16,73 | 16,85 | -2,43% | 5.704,00 |
| 02.03.2026 | 16,51 | 17,47 | 16,51 | 17,27 | 3,04% | 18.734,00 |
| 27.02.2026 | 17,02 | 17,51 | 16,76 | 16,76 | -2,39% | 12.104,00 |
| 26.02.2026 | 17,15 | 17,17 | 17,03 | 17,17 | 0,88% | 5.134,00 |
| 25.02.2026 | 16,76 | 17,02 | 16,67 | 17,02 | 2,53% | 6.190,00 |
| 24.02.2026 | 16,32 | 16,72 | 16,32 | 16,60 | 2,34% | 5.139,00 |
| 23.02.2026 | 16,59 | 16,60 | 16,11 | 16,22 | -2,29% | 16.568,00 |
| 20.02.2026 | 16,83 | 16,83 | 16,41 | 16,60 | -2,06% | 5.687,00 |
| 19.02.2026 | 16,82 | 16,99 | 16,61 | 16,95 | 0,12% | 8.602,00 |
| 18.02.2026 | 16,54 | 16,99 | 16,54 | 16,93 | 1,80% | 7.947,00 |
| 17.02.2026 | 16,58 | 16,80 | 16,02 | 16,63 | -5,99% | 12.418,00 |
| 13.02.2026 | 18,17 | 18,17 | 17,69 | 17,69 | -0,34% | 7.695,00 |
| 12.02.2026 | 17,90 | 17,90 | 17,47 | 17,75 | 0,45% | 5.446,00 |
| 11.02.2026 | 18,06 | 18,06 | 17,58 | 17,67 | -0,90% | 6.185,00 |
| 10.02.2026 | 17,80 | 18,00 | 17,71 | 17,83 | 0,39% | 5.818,00 |
| 09.02.2026 | 17,93 | 17,93 | 17,48 | 17,76 | -0,45% | 6.112,00 |
| 06.02.2026 | 18,01 | 18,35 | 17,84 | 17,84 | -0,89% | 8.173,00 |
| 05.02.2026 | 17,96 | 18,18 | 17,92 | 18,00 | -1,42% | 6.770,00 |
| 04.02.2026 | 18,27 | 18,27 | 17,98 | 18,26 | 0,66% | 6.134,00 |
| 03.02.2026 | 18,36 | 18,36 | 17,83 | 18,14 | -1,31% | 6.366,00 |
| 02.02.2026 | 18,27 | 18,42 | 17,98 | 18,38 | 0,38% | 22.256,00 |
| 30.01.2026 | 17,55 | 18,64 | 17,55 | 18,31 | 3,27% | 12.121,00 |
| 29.01.2026 | 17,49 | 17,73 | 17,45 | 17,73 | 1,66% | 6.823,00 |
| 28.01.2026 | 18,00 | 18,00 | 17,44 | 17,44 | -2,95% | 10.228,00 |
| 27.01.2026 | 18,22 | 18,24 | 17,85 | 17,97 | -0,77% | 4.568,00 |
| 26.01.2026 | 18,04 | 18,27 | 17,89 | 18,11 | 0,11% | 8.821,00 |
| 23.01.2026 | 18,22 | 18,22 | 18,03 | 18,09 | -1,95% | 5.056,00 |
| 22.01.2026 | 18,30 | 18,45 | 18,13 | 18,45 | 0,49% | 5.179,00 |
| 21.01.2026 | 18,12 | 18,40 | 17,87 | 18,36 | 2,57% | 9.235,00 |
| 20.01.2026 | 18,39 | 18,46 | 17,84 | 17,90 | -2,66% | 6.554,00 |
| 16.01.2026 | 18,42 | 18,93 | 18,39 | 18,39 | -0,38% | 23.441,00 |
| 15.01.2026 | 17,59 | 18,51 | 17,56 | 18,46 | 1,65% | 3.679,00 |
| 14.01.2026 | 17,75 | 18,62 | 17,75 | 18,16 | 2,25% | 12.921,00 |
| 13.01.2026 | 17,92 | 17,92 | 17,49 | 17,76 | -0,73% | 16.971,00 |
| 12.01.2026 | 17,59 | 17,89 | 17,42 | 17,89 | 2,00% | 9.019,00 |
| 09.01.2026 | 17,44 | 17,78 | 17,28 | 17,54 | 1,04% | 8.323,00 |
| 08.01.2026 | 16,80 | 17,39 | 16,80 | 17,36 | 2,97% | 6.907,00 |
| 07.01.2026 | 17,03 | 17,23 | 16,85 | 16,86 | -2,20% | 8.984,00 |
| 06.01.2026 | 17,95 | 17,95 | 17,22 | 17,24 | -3,96% | 7.681,00 |
| 05.01.2026 | 17,76 | 18,12 | 17,71 | 17,95 | 1,82% | 12.069,00 |
| 02.01.2026 | 17,50 | 17,89 | 17,21 | 17,63 | 2,44% | 10.248,00 |
| 31.12.2025 | 17,26 | 18,11 | 17,16 | 17,21 | 0,17% | 51.242,00 |
| 30.12.2025 | 18,22 | 18,22 | 17,18 | 17,18 | -5,24% | 12.376,00 |
| 29.12.2025 | 17,82 | 18,40 | 17,60 | 18,13 | 1,91% | 16.115,00 |
| 26.12.2025 | 17,46 | 17,97 | 17,14 | 17,79 | 1,08% | 9.425,00 |
| 24.12.2025 | 18,10 | 18,10 | 17,59 | 17,60 | -2,60% | 5.449,00 |
| 23.12.2025 | 18,35 | 18,49 | 17,87 | 18,07 | -2,27% | 14.686,00 |
| 22.12.2025 | 18,99 | 18,99 | 18,46 | 18,49 | -2,12% | 21.297,00 |
| 19.12.2025 | 18,33 | 18,99 | 18,06 | 18,89 | 4,02% | 46.033,00 |
| 18.12.2025 | 18,39 | 18,39 | 18,06 | 18,16 | -0,27% | 17.920,00 |
| 17.12.2025 | 18,43 | 18,44 | 18,07 | 18,21 | -0,33% | 22.097,00 |
| 16.12.2025 | 18,09 | 18,47 | 17,97 | 18,27 | 0,50% | 19.548,00 |
| 15.12.2025 | 17,99 | 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 | 16,35 | 17,26 | 16,29 | 17,10 | 4,27% | 16.659,00 |
| 10.12.2025 | 16,21 | 16,75 | 16,12 | 16,40 | 0,37% | 36.610,00 |
| 09.12.2025 | 16,26 | 16,48 | 16,26 | 16,34 | 0,68% | 14.146,00 |
| 08.12.2025 | 16,64 | 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 | 16,48 | 16,55 | 16,27 | 16,45 | -0,60% | 5.747,00 |
| 03.12.2025 | 16,29 | 16,55 | 16,14 | 16,55 | 2,41% | 11.138,00 |
| 02.12.2025 | 16,71 | 16,71 | 16,09 | 16,16 | -2,30% | 5.443,00 |
| 01.12.2025 | 16,46 | 16,97 | 16,46 | 16,54 | -2,36% | 11.379,00 |
| 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 | 16,65 | 16,74 | 16,01 | 16,55 | -0,24% | 6.879,00 |
| 21.11.2025 | 15,59 | 16,76 | 15,59 | 16,59 | 6,07% | 15.247,00 |
| 20.11.2025 | 15,75 | 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 | 15,61 | 16,09 | 15,61 | 15,88 | 1,86% | 6.005,00 |
| 17.11.2025 | 16,33 | 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 | 16,16 | 16,51 | 16,16 | 16,26 | 0,18% | 4.750,00 |
| 12.11.2025 | 16,47 | 16,47 | 16,23 | 16,23 | -2,70% | 11.458,00 |
| 11.11.2025 | 16,79 | 16,79 | 16,47 | 16,68 | -0,60% | 4.607,00 |
| 10.11.2025 | 16,86 | 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 | 16,87 | 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 | 16,75 | 16,75 | 16,42 | 16,61 | -0,78% | 10.010,00 |
| 03.11.2025 | 16,41 | 16,75 | 16,41 | 16,74 | -0,06% | 18.017,00 |