15,290$
-0,59%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 15,48 | 15,58 | 15,21 | 15,48 | 0,65% | 20.848,00 |
| 12.03.2025 | 15,20 | 16,17 | 14,79 | 15,38 | 0,85% | 33.889,00 |
| 11.03.2025 | 15,22 | 15,41 | 14,90 | 15,25 | 1,13% | 38.624,00 |
| 10.03.2025 | 15,25 | 15,30 | 15,01 | 15,08 | -1,95% | 14.744,00 |
| 07.03.2025 | 15,36 | 15,53 | 14,89 | 15,38 | -1,35% | 36.836,00 |
| 06.03.2025 | 14,96 | 15,65 | 14,96 | 15,59 | -0,13% | 20.331,00 |
| 05.03.2025 | 15,29 | 15,75 | 15,10 | 15,61 | 2,43% | 11.060,00 |
| 04.03.2025 | 15,10 | 15,68 | 14,68 | 15,24 | -1,10% | 15.583,00 |
| 03.03.2025 | 15,44 | 15,59 | 15,23 | 15,41 | -2,47% | 7.802,00 |
| 28.02.2025 | 15,65 | 16,50 | 14,00 | 15,80 | -2,47% | 17.048,00 |
| 27.02.2025 | 16,39 | 16,39 | 15,81 | 16,20 | 0,00% | 16.247,00 |
| 26.02.2025 | 15,90 | 16,20 | 15,51 | 16,20 | 3,38% | 18.819,00 |
| 25.02.2025 | 15,66 | 15,85 | 14,62 | 15,67 | -0,06% | 42.729,00 |
| 24.02.2025 | 16,66 | 16,76 | 15,56 | 15,68 | -4,62% | 29.786,00 |
| 21.02.2025 | 16,83 | 17,04 | 16,16 | 16,44 | -3,80% | 23.927,00 |
| 20.02.2025 | 16,65 | 17,24 | 16,58 | 17,09 | -0,64% | 15.255,00 |
| 19.02.2025 | 16,41 | 17,21 | 16,41 | 17,20 | 2,44% | 18.515,00 |
| 18.02.2025 | 16,85 | 17,36 | 16,62 | 16,79 | -0,36% | 22.309,00 |
| 14.02.2025 | 16,76 | 16,85 | 16,25 | 16,85 | 0,60% | 10.736,00 |
| 13.02.2025 | 16,47 | 16,88 | 16,01 | 16,75 | 2,20% | 12.583,00 |
| 12.02.2025 | 15,18 | 16,39 | 15,18 | 16,39 | 7,12% | 34.351,00 |
| 11.02.2025 | 15,08 | 15,58 | 15,08 | 15,30 | 0,13% | 9.264,00 |
| 10.02.2025 | 15,59 | 15,91 | 15,18 | 15,28 | -1,36% | 8.827,00 |
| 07.02.2025 | 16,27 | 16,27 | 15,21 | 15,49 | -1,59% | 8.183,00 |
| 06.02.2025 | 15,54 | 15,74 | 15,48 | 15,74 | 1,03% | 8.106,00 |
| 05.02.2025 | 15,50 | 15,99 | 15,25 | 15,58 | 0,84% | 35.493,00 |
| 04.02.2025 | 14,87 | 15,50 | 14,56 | 15,45 | 3,07% | 20.115,00 |
| 03.02.2025 | 14,79 | 15,26 | 14,73 | 14,99 | -2,60% | 9.611,00 |
| 31.01.2025 | 15,09 | 15,41 | 14,75 | 15,39 | 3,29% | 11.164,00 |
| 30.01.2025 | 15,15 | 15,15 | 14,87 | 14,90 | -3,62% | 6.614,00 |
| 29.01.2025 | 15,23 | 15,47 | 15,04 | 15,46 | 1,11% | 5.292,00 |
| 28.01.2025 | 15,67 | 15,67 | 15,29 | 15,29 | -2,61% | 10.293,00 |
| 27.01.2025 | 16,15 | 16,15 | 15,68 | 15,70 | -1,07% | 7.145,00 |
| 24.01.2025 | 15,41 | 16,07 | 14,98 | 15,87 | 1,80% | 14.543,00 |
| 23.01.2025 | 15,20 | 15,59 | 15,12 | 15,59 | 2,03% | 7.460,00 |
| 22.01.2025 | 15,15 | 15,44 | 14,87 | 15,28 | 1,19% | 19.452,00 |
| 21.01.2025 | 15,28 | 15,51 | 15,10 | 15,10 | -1,95% | 9.064,00 |
| 17.01.2025 | 14,35 | 15,42 | 14,35 | 15,40 | 7,84% | 13.906,00 |
| 16.01.2025 | 14,81 | 14,81 | 14,17 | 14,28 | 0,42% | 6.283,00 |
| 15.01.2025 | 14,28 | 14,42 | 14,15 | 14,22 | -0,91% | 9.568,00 |
| 14.01.2025 | 14,94 | 14,94 | 14,35 | 14,35 | -1,03% | 11.392,00 |
| 13.01.2025 | 14,27 | 14,51 | 14,11 | 14,50 | 0,97% | 12.288,00 |
| 10.01.2025 | 14,59 | 14,73 | 14,29 | 14,36 | -3,23% | 6.034,00 |
| 08.01.2025 | 15,14 | 15,14 | 14,61 | 14,84 | -0,20% | 13.873,00 |
| 07.01.2025 | 15,50 | 15,50 | 14,50 | 14,87 | -1,00% | 18.759,00 |
| 06.01.2025 | 15,46 | 15,46 | 14,61 | 15,02 | -0,79% | 14.649,00 |
| 03.01.2025 | 15,14 | 15,40 | 14,09 | 15,14 | 1,47% | 26.425,00 |
| 02.01.2025 | 15,04 | 15,28 | 14,59 | 14,92 | 2,83% | 9.968,00 |
| 31.12.2024 | 13,94 | 14,96 | 13,92 | 14,51 | 4,24% | 19.971,00 |
| 30.12.2024 | 13,99 | 14,30 | 13,57 | 13,92 | -1,28% | 12.761,00 |
| 27.12.2024 | 14,28 | 14,38 | 13,49 | 14,10 | -1,33% | 16.191,00 |
| 26.12.2024 | 14,64 | 14,64 | 14,28 | 14,29 | -3,12% | 10.357,00 |
| 24.12.2024 | 14,81 | 14,86 | 14,10 | 14,75 | -2,25% | 5.597,00 |
| 23.12.2024 | 14,58 | 15,30 | 14,49 | 15,09 | -1,37% | 32.390,00 |
| 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 |