14,974$
2,77%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 14,60 | 15,29 | 14,60 | 14,99 | 2,88% | 108.294,00 |
| 28.08.2025 | 14,69 | 14,69 | 14,43 | 14,57 | -0,07% | 37.712,00 |
| 27.08.2025 | 14,61 | 14,72 | 14,57 | 14,58 | -0,34% | 30.581,00 |
| 26.08.2025 | 14,61 | 14,70 | 14,56 | 14,63 | 0,62% | 49.071,00 |
| 25.08.2025 | 14,58 | 14,77 | 14,54 | 14,54 | -0,75% | 47.967,00 |
| 22.08.2025 | 14,42 | 14,93 | 14,35 | 14,65 | 2,73% | 69.258,00 |
| 21.08.2025 | 14,24 | 14,34 | 14,22 | 14,26 | -0,42% | 25.484,00 |
| 20.08.2025 | 14,21 | 14,37 | 14,21 | 14,32 | 0,77% | 30.094,00 |
| 19.08.2025 | 14,18 | 14,29 | 14,15 | 14,21 | 0,14% | 29.384,00 |
| 18.08.2025 | 14,07 | 14,22 | 14,07 | 14,19 | 0,78% | 19.457,00 |
| 15.08.2025 | 14,43 | 14,43 | 14,04 | 14,08 | -2,02% | 29.776,00 |
| 14.08.2025 | 14,15 | 14,48 | 14,09 | 14,37 | 0,98% | 37.151,00 |
| 13.08.2025 | 13,99 | 14,40 | 13,79 | 14,23 | 1,93% | 221.730,00 |
| 12.08.2025 | 13,80 | 14,11 | 13,78 | 13,96 | 1,45% | 69.573,00 |
| 11.08.2025 | 13,68 | 13,80 | 13,58 | 13,76 | 1,03% | 38.205,00 |
| 08.08.2025 | 13,59 | 13,68 | 13,49 | 13,62 | 1,26% | 17.242,00 |
| 07.08.2025 | 13,65 | 13,65 | 13,42 | 13,45 | -0,44% | 25.936,00 |
| 06.08.2025 | 13,50 | 13,57 | 13,47 | 13,51 | 0,30% | 26.944,00 |
| 05.08.2025 | 13,34 | 13,48 | 13,11 | 13,47 | 1,13% | 51.096,00 |
| 04.08.2025 | 13,30 | 13,51 | 13,27 | 13,32 | 0,83% | 27.745,00 |
| 01.08.2025 | 13,29 | 13,29 | 13,08 | 13,21 | -0,75% | 57.161,00 |
| 31.07.2025 | 13,31 | 13,42 | 13,21 | 13,31 | -0,75% | 45.814,00 |
| 30.07.2025 | 13,72 | 13,80 | 13,36 | 13,41 | -1,90% | 42.493,00 |
| 29.07.2025 | 13,89 | 13,89 | 13,65 | 13,67 | -0,87% | 27.562,00 |
| 28.07.2025 | 13,72 | 13,86 | 13,71 | 13,79 | 0,44% | 27.809,00 |
| 25.07.2025 | 13,71 | 13,82 | 13,60 | 13,73 | 0,00% | 29.794,00 |
| 24.07.2025 | 14,10 | 14,13 | 13,71 | 13,73 | -2,62% | 98.503,00 |
| 23.07.2025 | 13,76 | 14,16 | 13,76 | 14,10 | 3,37% | 44.269,00 |
| 22.07.2025 | 13,57 | 13,89 | 13,57 | 13,64 | 0,59% | 43.228,00 |
| 21.07.2025 | 13,39 | 13,61 | 13,39 | 13,56 | 1,42% | 25.490,00 |
| 18.07.2025 | 13,63 | 13,63 | 13,35 | 13,37 | -1,26% | 40.082,00 |
| 17.07.2025 | 13,36 | 13,63 | 13,36 | 13,54 | 1,12% | 34.351,00 |
| 16.07.2025 | 13,40 | 13,42 | 13,13 | 13,39 | 1,52% | 41.195,00 |
| 15.07.2025 | 13,53 | 13,55 | 13,19 | 13,19 | -2,73% | 36.622,00 |
| 14.07.2025 | 13,36 | 13,58 | 13,36 | 13,56 | 0,67% | 31.871,00 |
| 11.07.2025 | 13,66 | 13,66 | 13,44 | 13,47 | -1,68% | 33.470,00 |
| 10.07.2025 | 13,80 | 13,91 | 13,70 | 13,70 | -0,94% | 30.082,00 |
| 09.07.2025 | 13,90 | 13,93 | 13,79 | 13,83 | -0,36% | 42.471,00 |
| 08.07.2025 | 13,94 | 14,08 | 13,84 | 13,88 | -0,86% | 65.089,00 |
| 07.07.2025 | 14,04 | 14,33 | 13,99 | 14,00 | -1,27% | 67.867,00 |
| 03.07.2025 | 14,21 | 14,33 | 14,03 | 14,18 | 0,42% | 22.128,00 |
| 02.07.2025 | 14,00 | 14,18 | 13,98 | 14,12 | 1,15% | 35.324,00 |
| 01.07.2025 | 13,81 | 14,21 | 13,81 | 13,96 | 1,01% | 43.208,00 |
| 30.06.2025 | 14,02 | 14,08 | 13,81 | 13,82 | -0,72% | 37.371,00 |
| 27.06.2025 | 13,99 | 14,12 | 13,78 | 13,92 | -0,14% | 173.073,00 |
| 26.06.2025 | 13,71 | 13,98 | 13,60 | 13,94 | 2,27% | 39.506,00 |
| 25.06.2025 | 13,76 | 13,79 | 13,61 | 13,63 | -0,87% | 47.965,00 |
| 24.06.2025 | 13,77 | 13,90 | 13,64 | 13,75 | 0,36% | 40.396,00 |
| 23.06.2025 | 13,44 | 13,71 | 13,41 | 13,70 | 1,78% | 68.006,00 |
| 20.06.2025 | 13,51 | 13,51 | 13,35 | 13,46 | 0,37% | 49.520,00 |
| 18.06.2025 | 13,29 | 13,50 | 13,29 | 13,41 | 0,98% | 31.898,00 |
| 17.06.2025 | 13,27 | 13,38 | 13,25 | 13,28 | -0,23% | 37.662,00 |
| 16.06.2025 | 13,35 | 13,46 | 13,21 | 13,31 | -0,97% | 64.666,00 |
| 13.06.2025 | 13,45 | 13,53 | 13,40 | 13,44 | -1,47% | 44.049,00 |
| 12.06.2025 | 13,46 | 13,64 | 13,41 | 13,64 | 0,44% | 40.283,00 |
| 11.06.2025 | 13,82 | 13,88 | 13,55 | 13,58 | -0,88% | 64.561,00 |
| 10.06.2025 | 13,54 | 13,72 | 13,51 | 13,70 | 1,63% | 39.743,00 |
| 09.06.2025 | 13,51 | 13,56 | 13,45 | 13,48 | 0,60% | 45.284,00 |
| 06.06.2025 | 13,36 | 13,41 | 13,25 | 13,40 | 1,67% | 43.993,00 |
| 05.06.2025 | 13,10 | 13,20 | 13,02 | 13,18 | 0,76% | 52.973,00 |
| 04.06.2025 | 13,20 | 13,20 | 12,98 | 13,08 | -0,68% | 58.296,00 |
| 03.06.2025 | 12,89 | 13,17 | 12,89 | 13,17 | 2,01% | 42.939,00 |
| 02.06.2025 | 12,92 | 12,94 | 12,71 | 12,91 | -0,08% | 60.459,00 |
| 30.05.2025 | 12,94 | 13,02 | 12,85 | 12,92 | -0,15% | 50.740,00 |
| 29.05.2025 | 12,78 | 12,94 | 12,74 | 12,94 | 1,65% | 57.739,00 |
| 28.05.2025 | 12,89 | 12,89 | 12,73 | 12,73 | -1,24% | 28.756,00 |
| 27.05.2025 | 12,72 | 12,90 | 12,69 | 12,89 | 2,14% | 22.962,00 |
| 23.05.2025 | 12,50 | 12,75 | 12,49 | 12,62 | -0,24% | 37.352,00 |
| 22.05.2025 | 12,60 | 12,84 | 12,53 | 12,65 | -0,08% | 38.634,00 |
| 21.05.2025 | 12,95 | 12,95 | 12,65 | 12,66 | -3,43% | 96.651,00 |
| 20.05.2025 | 12,86 | 13,23 | 12,86 | 13,11 | 1,63% | 51.004,00 |
| 19.05.2025 | 12,69 | 12,91 | 12,69 | 12,90 | 1,18% | 37.803,00 |
| 16.05.2025 | 12,65 | 12,84 | 12,54 | 12,75 | 0,24% | 71.672,00 |
| 15.05.2025 | 12,55 | 12,75 | 12,47 | 12,72 | 1,68% | 56.543,00 |
| 14.05.2025 | 12,59 | 12,63 | 12,38 | 12,51 | -0,87% | 47.163,00 |
| 13.05.2025 | 12,56 | 12,68 | 12,49 | 12,62 | 1,45% | 35.191,00 |
| 12.05.2025 | 12,73 | 12,83 | 12,42 | 12,44 | 0,48% | 49.893,00 |
| 09.05.2025 | 12,48 | 12,54 | 12,35 | 12,38 | -0,32% | 42.371,00 |
| 08.05.2025 | 12,33 | 12,47 | 12,29 | 12,42 | 1,31% | 53.035,00 |
| 07.05.2025 | 12,50 | 12,50 | 12,23 | 12,26 | -0,81% | 65.255,00 |
| 06.05.2025 | 12,28 | 12,44 | 12,18 | 12,36 | -0,08% | 48.801,00 |
| 05.05.2025 | 12,25 | 12,51 | 12,25 | 12,37 | 0,08% | 54.159,00 |
| 02.05.2025 | 12,23 | 12,42 | 12,09 | 12,36 | 1,64% | 47.417,00 |
| 01.05.2025 | 12,05 | 12,28 | 11,97 | 12,16 | 0,66% | 85.413,00 |
| 30.04.2025 | 12,03 | 12,26 | 11,95 | 12,08 | -0,98% | 102.042,00 |
| 29.04.2025 | 12,02 | 12,28 | 12,00 | 12,20 | 0,99% | 59.952,00 |
| 28.04.2025 | 11,98 | 12,13 | 11,92 | 12,08 | 0,67% | 44.711,00 |
| 25.04.2025 | 12,09 | 12,40 | 11,95 | 12,00 | -1,88% | 47.976,00 |
| 24.04.2025 | 12,21 | 12,28 | 12,06 | 12,23 | 0,33% | 63.784,00 |
| 23.04.2025 | 12,62 | 12,67 | 12,14 | 12,19 | -1,69% | 94.902,00 |
| 22.04.2025 | 12,60 | 12,60 | 12,06 | 12,40 | 2,39% | 101.920,00 |
| 21.04.2025 | 12,11 | 12,16 | 11,97 | 12,11 | -0,57% | 77.579,00 |
| 17.04.2025 | 12,14 | 12,31 | 12,09 | 12,18 | -0,16% | 57.637,00 |
| 16.04.2025 | 12,08 | 12,47 | 12,01 | 12,20 | 0,83% | 49.102,00 |
| 15.04.2025 | 11,87 | 12,27 | 11,85 | 12,10 | 1,51% | 33.871,00 |
| 14.04.2025 | 11,87 | 11,97 | 11,61 | 11,92 | 0,51% | 32.442,00 |
| 11.04.2025 | 11,94 | 12,11 | 11,61 | 11,86 | -0,59% | 50.768,00 |
| 10.04.2025 | 12,48 | 12,49 | 11,70 | 11,93 | -5,62% | 75.521,00 |
| 09.04.2025 | 12,15 | 13,12 | 11,90 | 12,64 | 2,35% | 92.817,00 |
| 08.04.2025 | 12,50 | 12,60 | 12,13 | 12,35 | 0,00% | 54.535,00 |