19,605$
1,00%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 19,61 | 19,61 | 19,61 | 19,61 | 1,00% | 141,00 |
| 08.07.2026 | 20,23 | 20,37 | 19,29 | 19,41 | -4,57% | 13.963,00 |
| 07.07.2026 | 20,25 | 20,48 | 20,15 | 20,34 | 0,49% | 20.669,00 |
| 06.07.2026 | 19,90 | 20,38 | 19,52 | 20,24 | 1,30% | 29.749,00 |
| 02.07.2026 | 19,07 | 20,40 | 18,31 | 19,98 | 3,95% | 107.135,00 |
| 01.07.2026 | 19,26 | 19,69 | 19,07 | 19,22 | 0,31% | 25.249,00 |
| 30.06.2026 | 20,10 | 20,10 | 18,63 | 19,16 | -4,91% | 32.846,00 |
| 29.06.2026 | 19,63 | 20,97 | 19,05 | 20,15 | 1,15% | 66.812,00 |
| 26.06.2026 | 17,92 | 20,34 | 17,92 | 19,92 | 8,91% | 173.201,00 |
| 25.06.2026 | 18,23 | 18,49 | 17,95 | 18,29 | 1,22% | 14.343,00 |
| 24.06.2026 | 18,53 | 18,99 | 18,06 | 18,07 | -2,54% | 20.323,00 |
| 23.06.2026 | 18,34 | 18,85 | 18,15 | 18,54 | 1,98% | 32.396,00 |
| 22.06.2026 | 18,78 | 18,90 | 16,08 | 18,18 | -2,15% | 52.922,00 |
| 18.06.2026 | 18,25 | 18,58 | 18,20 | 18,58 | 3,22% | 35.582,00 |
| 17.06.2026 | 18,27 | 18,27 | 17,87 | 18,00 | -0,66% | 11.770,00 |
| 16.06.2026 | 18,24 | 18,60 | 17,85 | 18,12 | 0,67% | 26.638,00 |
| 15.06.2026 | 17,71 | 18,25 | 17,48 | 18,00 | 3,27% | 19.220,00 |
| 12.06.2026 | 17,27 | 18,55 | 17,27 | 17,43 | -0,91% | 63.748,00 |
| 11.06.2026 | 17,53 | 17,65 | 16,95 | 17,59 | 0,00% | 31.708,00 |
| 10.06.2026 | 17,55 | 17,81 | 17,35 | 17,59 | 0,46% | 20.793,00 |
| 09.06.2026 | 16,88 | 17,75 | 16,88 | 17,51 | 2,82% | 23.751,00 |
| 08.06.2026 | 17,21 | 17,44 | 16,67 | 17,03 | -1,39% | 10.402,00 |
| 05.06.2026 | 16,86 | 17,68 | 16,86 | 17,27 | 2,07% | 8.699,00 |
| 04.06.2026 | 16,53 | 17,01 | 16,13 | 16,92 | 2,30% | 11.266,00 |
| 03.06.2026 | 16,38 | 16,68 | 16,24 | 16,54 | -0,72% | 11.988,00 |
| 02.06.2026 | 15,81 | 16,66 | 15,81 | 16,66 | 4,06% | 8.352,00 |
| 01.06.2026 | 16,03 | 16,29 | 15,66 | 16,01 | -2,73% | 38.819,00 |
| 29.05.2026 | 16,25 | 16,54 | 16,19 | 16,46 | 0,12% | 12.626,00 |
| 28.05.2026 | 16,16 | 16,70 | 15,79 | 16,44 | 0,43% | 11.654,00 |
| 27.05.2026 | 16,22 | 16,37 | 15,92 | 16,37 | 0,68% | 11.671,00 |
| 26.05.2026 | 16,05 | 16,41 | 16,00 | 16,26 | 1,63% | 14.020,00 |
| 22.05.2026 | 15,81 | 16,12 | 15,81 | 16,00 | -0,50% | 18.140,00 |
| 21.05.2026 | 15,73 | 16,16 | 15,73 | 16,08 | 0,69% | 11.105,00 |
| 20.05.2026 | 15,83 | 16,03 | 15,81 | 15,97 | 0,19% | 11.949,00 |
| 19.05.2026 | 16,09 | 16,14 | 15,82 | 15,94 | -0,56% | 9.816,00 |
| 18.05.2026 | 15,63 | 16,22 | 15,61 | 16,03 | 1,39% | 14.518,00 |
| 15.05.2026 | 15,87 | 16,01 | 15,72 | 15,81 | -1,56% | 13.403,00 |
| 14.05.2026 | 15,79 | 16,21 | 15,79 | 16,06 | -0,56% | 8.113,00 |
| 13.05.2026 | 15,99 | 16,19 | 15,82 | 16,15 | -0,31% | 12.008,00 |
| 12.05.2026 | 16,25 | 16,94 | 15,90 | 16,20 | -1,04% | 12.110,00 |
| 11.05.2026 | 16,68 | 16,99 | 16,13 | 16,37 | -0,30% | 10.631,00 |
| 08.05.2026 | 16,25 | 16,42 | 15,82 | 16,42 | 0,24% | 11.347,00 |
| 07.05.2026 | 16,06 | 16,39 | 15,80 | 16,38 | 2,63% | 15.265,00 |
| 06.05.2026 | 16,57 | 16,57 | 15,75 | 15,96 | -1,30% | 18.599,00 |
| 05.05.2026 | 15,79 | 16,20 | 15,79 | 16,17 | 3,85% | 22.113,00 |
| 04.05.2026 | 16,02 | 16,21 | 15,57 | 15,57 | -2,63% | 29.437,00 |
| 01.05.2026 | 16,74 | 16,74 | 15,74 | 15,99 | -2,74% | 14.844,00 |
| 30.04.2026 | 16,55 | 17,01 | 16,12 | 16,44 | -1,79% | 16.881,00 |
| 29.04.2026 | 17,11 | 17,11 | 16,41 | 16,74 | -1,93% | 6.387,00 |
| 28.04.2026 | 16,77 | 17,30 | 16,75 | 17,07 | 2,65% | 8.600,00 |
| 27.04.2026 | 16,42 | 16,96 | 15,76 | 16,63 | 1,34% | 11.158,00 |
| 24.04.2026 | 15,99 | 16,44 | 15,64 | 16,41 | 2,50% | 9.567,00 |
| 23.04.2026 | 16,16 | 16,16 | 15,86 | 16,01 | -1,72% | 6.299,00 |
| 22.04.2026 | 16,05 | 16,53 | 15,61 | 16,29 | 0,87% | 7.568,00 |
| 21.04.2026 | 16,62 | 16,62 | 16,02 | 16,15 | -3,06% | 6.419,00 |
| 20.04.2026 | 16,56 | 16,74 | 16,56 | 16,66 | -0,83% | 6.535,00 |
| 17.04.2026 | 16,55 | 16,80 | 16,16 | 16,80 | 3,07% | 7.487,00 |
| 16.04.2026 | 16,26 | 16,30 | 15,63 | 16,30 | -0,55% | 5.467,00 |
| 15.04.2026 | 16,32 | 17,06 | 16,17 | 16,39 | -1,15% | 14.195,00 |
| 14.04.2026 | 16,50 | 16,58 | 15,82 | 16,58 | -0,18% | 3.746,00 |
| 13.04.2026 | 16,00 | 16,78 | 16,00 | 16,61 | 4,07% | 14.352,00 |
| 10.04.2026 | 16,17 | 16,33 | 15,96 | 15,96 | -3,86% | 10.969,00 |
| 09.04.2026 | 16,27 | 16,73 | 16,05 | 16,60 | 1,34% | 5.755,00 |
| 08.04.2026 | 16,32 | 16,59 | 16,25 | 16,38 | 1,05% | 8.676,00 |
| 07.04.2026 | 16,12 | 16,69 | 16,03 | 16,21 | -0,98% | 6.364,00 |
| 06.04.2026 | 16,20 | 16,76 | 16,20 | 16,37 | 1,05% | 8.487,00 |
| 02.04.2026 | 17,27 | 17,27 | 16,06 | 16,20 | 1,89% | 7.712,00 |
| 01.04.2026 | 17,22 | 17,33 | 15,89 | 15,90 | -3,46% | 12.160,00 |
| 31.03.2026 | 16,82 | 16,85 | 16,21 | 16,47 | -0,24% | 5.262,00 |
| 30.03.2026 | 16,19 | 16,84 | 15,38 | 16,51 | 3,90% | 24.624,00 |
| 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 |