18,130$
-0,93%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 18,28 | 18,32 | 18,00 | 18,12 | -0,98% | 42.492,00 |
| 26.03.2026 | 18,27 | 18,62 | 18,08 | 18,30 | -0,38% | 56.519,00 |
| 25.03.2026 | 18,56 | 18,67 | 18,31 | 18,37 | 0,00% | 49.721,00 |
| 24.03.2026 | 18,11 | 18,47 | 18,11 | 18,37 | 0,64% | 52.263,00 |
| 23.03.2026 | 18,15 | 18,50 | 18,15 | 18,25 | 2,55% | 89.407,00 |
| 20.03.2026 | 17,98 | 18,19 | 17,76 | 17,80 | -0,45% | 162.781,00 |
| 19.03.2026 | 17,51 | 18,04 | 17,51 | 17,88 | 1,19% | 79.973,00 |
| 18.03.2026 | 17,76 | 17,93 | 17,59 | 17,67 | -0,56% | 70.029,00 |
| 17.03.2026 | 17,70 | 18,01 | 17,60 | 17,77 | 0,68% | 94.093,00 |
| 16.03.2026 | 17,68 | 17,99 | 17,65 | 17,65 | 0,63% | 64.423,00 |
| 13.03.2026 | 17,66 | 17,86 | 17,41 | 17,54 | -0,57% | 67.620,00 |
| 12.03.2026 | 17,35 | 17,74 | 17,25 | 17,64 | -0,51% | 60.237,00 |
| 11.03.2026 | 17,68 | 18,09 | 17,51 | 17,73 | 0,28% | 44.078,00 |
| 10.03.2026 | 17,38 | 18,50 | 17,38 | 17,68 | 1,32% | 88.073,00 |
| 09.03.2026 | 17,23 | 17,75 | 16,85 | 17,45 | -0,06% | 70.559,00 |
| 06.03.2026 | 17,26 | 17,60 | 16,92 | 17,46 | -0,63% | 73.304,00 |
| 05.03.2026 | 17,70 | 17,93 | 17,52 | 17,57 | -1,57% | 40.960,00 |
| 04.03.2026 | 18,05 | 18,10 | 17,80 | 17,85 | -0,11% | 41.804,00 |
| 03.03.2026 | 17,68 | 18,09 | 17,60 | 17,87 | -1,05% | 68.952,00 |
| 02.03.2026 | 17,72 | 18,38 | 17,50 | 18,06 | 1,40% | 40.421,00 |
| 27.02.2026 | 18,00 | 18,21 | 17,47 | 17,81 | -2,36% | 54.834,00 |
| 26.02.2026 | 18,22 | 18,50 | 18,07 | 18,24 | 0,05% | 22.693,00 |
| 25.02.2026 | 17,81 | 18,29 | 17,81 | 18,23 | 2,47% | 25.507,00 |
| 24.02.2026 | 17,66 | 17,94 | 17,51 | 17,79 | 1,08% | 50.059,00 |
| 23.02.2026 | 18,11 | 18,34 | 17,59 | 17,60 | -3,08% | 52.409,00 |
| 20.02.2026 | 17,96 | 18,28 | 17,96 | 18,16 | 1,28% | 33.225,00 |
| 19.02.2026 | 17,92 | 17,98 | 17,60 | 17,93 | -0,44% | 52.044,00 |
| 18.02.2026 | 18,17 | 18,54 | 17,93 | 18,01 | -0,94% | 41.863,00 |
| 17.02.2026 | 18,11 | 18,25 | 18,06 | 18,18 | 0,50% | 39.559,00 |
| 13.02.2026 | 18,09 | 18,17 | 17,78 | 18,09 | 0,33% | 37.768,00 |
| 12.02.2026 | 17,94 | 18,07 | 17,56 | 18,03 | 1,12% | 37.395,00 |
| 11.02.2026 | 18,00 | 18,00 | 17,65 | 17,83 | -0,34% | 39.046,00 |
| 10.02.2026 | 17,60 | 17,97 | 17,48 | 17,89 | 1,36% | 38.131,00 |
| 09.02.2026 | 18,12 | 18,12 | 17,54 | 17,65 | -2,22% | 50.915,00 |
| 06.02.2026 | 18,56 | 18,56 | 18,01 | 18,05 | -1,37% | 40.668,00 |
| 05.02.2026 | 18,75 | 18,75 | 18,00 | 18,30 | -1,67% | 64.944,00 |
| 04.02.2026 | 18,67 | 18,85 | 18,37 | 18,61 | 0,08% | 79.615,00 |
| 03.02.2026 | 18,71 | 18,88 | 18,32 | 18,60 | -0,88% | 87.534,00 |
| 02.02.2026 | 18,39 | 18,86 | 17,66 | 18,76 | 2,57% | 76.750,00 |
| 30.01.2026 | 18,35 | 18,58 | 18,15 | 18,29 | -0,81% | 40.481,00 |
| 29.01.2026 | 17,72 | 18,56 | 17,35 | 18,44 | 8,28% | 52.711,00 |
| 28.01.2026 | 17,50 | 17,50 | 16,95 | 17,03 | -2,69% | 41.445,00 |
| 27.01.2026 | 17,51 | 18,15 | 17,36 | 17,50 | -0,28% | 26.538,00 |
| 26.01.2026 | 17,63 | 18,19 | 17,48 | 17,55 | -0,74% | 37.485,00 |
| 23.01.2026 | 18,37 | 18,54 | 17,60 | 17,68 | -3,65% | 26.461,00 |
| 22.01.2026 | 18,21 | 18,61 | 18,21 | 18,35 | 0,82% | 32.141,00 |
| 21.01.2026 | 17,41 | 18,22 | 17,41 | 18,20 | 4,48% | 42.399,00 |
| 20.01.2026 | 17,30 | 17,53 | 17,24 | 17,42 | -0,46% | 39.334,00 |
| 16.01.2026 | 17,60 | 17,68 | 17,50 | 17,50 | -0,79% | 29.973,00 |
| 15.01.2026 | 17,36 | 17,90 | 17,36 | 17,64 | 1,44% | 41.576,00 |
| 14.01.2026 | 17,05 | 17,40 | 17,05 | 17,39 | 2,11% | 29.081,00 |
| 13.01.2026 | 17,05 | 17,08 | 16,97 | 17,03 | 0,06% | 24.861,00 |
| 12.01.2026 | 16,92 | 17,03 | 16,78 | 17,02 | 0,47% | 43.536,00 |
| 09.01.2026 | 16,81 | 17,00 | 16,81 | 16,94 | 0,83% | 74.955,00 |
| 08.01.2026 | 16,46 | 16,87 | 16,46 | 16,80 | 0,78% | 54.351,00 |
| 07.01.2026 | 16,76 | 16,76 | 16,51 | 16,67 | -0,48% | 58.037,00 |
| 06.01.2026 | 16,64 | 16,87 | 16,51 | 16,75 | 0,36% | 78.029,00 |
| 05.01.2026 | 16,42 | 17,02 | 16,40 | 16,69 | 1,40% | 48.975,00 |
| 02.01.2026 | 16,55 | 16,61 | 16,35 | 16,46 | -0,54% | 42.706,00 |
| 31.12.2025 | 16,47 | 16,70 | 16,46 | 16,55 | 0,85% | 41.830,00 |
| 30.12.2025 | 16,59 | 16,75 | 16,35 | 16,41 | -0,42% | 78.877,00 |
| 29.12.2025 | 16,40 | 16,55 | 16,40 | 16,48 | 0,30% | 20.147,00 |
| 26.12.2025 | 16,40 | 16,67 | 16,26 | 16,43 | 0,12% | 35.910,00 |
| 24.12.2025 | 16,64 | 16,64 | 16,41 | 16,41 | -0,36% | 21.781,00 |
| 23.12.2025 | 16,52 | 16,70 | 16,45 | 16,47 | -0,66% | 37.479,00 |
| 22.12.2025 | 16,69 | 16,87 | 16,57 | 16,58 | -0,72% | 42.016,00 |
| 19.12.2025 | 17,15 | 17,26 | 16,45 | 16,70 | -2,79% | 228.278,00 |
| 18.12.2025 | 17,14 | 17,24 | 17,01 | 17,18 | 1,12% | 35.669,00 |
| 17.12.2025 | 16,96 | 17,12 | 16,96 | 16,99 | -0,06% | 58.196,00 |
| 16.12.2025 | 17,10 | 17,22 | 16,87 | 17,00 | -0,53% | 35.428,00 |
| 15.12.2025 | 17,06 | 17,22 | 17,00 | 17,09 | 0,23% | 40.041,00 |
| 12.12.2025 | 17,05 | 17,13 | 16,45 | 17,05 | 0,00% | 35.267,00 |
| 11.12.2025 | 16,81 | 17,06 | 16,81 | 17,05 | 1,55% | 41.275,00 |
| 10.12.2025 | 16,15 | 16,81 | 16,15 | 16,79 | 3,58% | 82.918,00 |
| 09.12.2025 | 16,03 | 16,29 | 16,03 | 16,21 | 0,93% | 28.976,00 |
| 08.12.2025 | 16,14 | 16,18 | 16,01 | 16,06 | 0,12% | 22.667,00 |
| 05.12.2025 | 16,21 | 16,23 | 16,01 | 16,04 | -0,62% | 29.500,00 |
| 04.12.2025 | 16,12 | 16,27 | 16,06 | 16,14 | 0,06% | 31.763,00 |
| 03.12.2025 | 15,84 | 16,14 | 15,75 | 16,13 | 2,35% | 33.630,00 |
| 02.12.2025 | 16,02 | 16,02 | 15,68 | 15,76 | -0,94% | 29.495,00 |
| 01.12.2025 | 15,64 | 15,94 | 15,53 | 15,91 | 1,60% | 33.506,00 |
| 28.11.2025 | 15,76 | 15,81 | 15,60 | 15,66 | -0,63% | 18.652,00 |
| 26.11.2025 | 15,75 | 15,85 | 15,66 | 15,76 | -0,25% | 34.322,00 |
| 25.11.2025 | 15,67 | 15,98 | 15,64 | 15,80 | 1,80% | 59.773,00 |
| 24.11.2025 | 15,58 | 15,67 | 15,50 | 15,52 | -0,51% | 33.005,00 |
| 21.11.2025 | 15,21 | 15,70 | 15,20 | 15,60 | 2,56% | 50.357,00 |
| 20.11.2025 | 15,44 | 15,63 | 15,19 | 15,21 | -0,52% | 38.477,00 |
| 19.11.2025 | 15,13 | 15,41 | 15,11 | 15,29 | 0,66% | 50.596,00 |
| 18.11.2025 | 15,25 | 15,32 | 15,17 | 15,19 | -0,20% | 33.395,00 |
| 17.11.2025 | 15,55 | 15,63 | 15,21 | 15,22 | -2,50% | 77.548,00 |
| 14.11.2025 | 15,33 | 15,64 | 15,33 | 15,61 | 0,77% | 31.218,00 |
| 13.11.2025 | 15,51 | 15,69 | 15,40 | 15,49 | -0,32% | 34.608,00 |
| 12.11.2025 | 15,50 | 15,76 | 15,36 | 15,54 | -0,06% | 38.501,00 |
| 11.11.2025 | 15,50 | 15,56 | 15,42 | 15,55 | 0,97% | 22.922,00 |
| 10.11.2025 | 15,33 | 15,47 | 15,23 | 15,40 | 0,92% | 31.212,00 |
| 07.11.2025 | 15,17 | 15,36 | 15,12 | 15,26 | 0,66% | 41.565,00 |
| 06.11.2025 | 15,39 | 15,39 | 15,10 | 15,16 | -1,49% | 43.628,00 |
| 05.11.2025 | 15,31 | 15,45 | 15,29 | 15,39 | 1,25% | 32.494,00 |
| 04.11.2025 | 15,21 | 15,44 | 15,05 | 15,20 | -0,65% | 62.033,00 |
| 03.11.2025 | 15,25 | 15,43 | 15,12 | 15,30 | 0,00% | 46.781,00 |