15,010$
1,90%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 14,97 | 15,03 | 14,96 | 15,01 | 2,00% | 338,00 |
| 04.11.2024 | 14,73 | 14,84 | 14,60 | 14,72 | -0,10% | 26.311,00 |
| 01.11.2024 | 14,88 | 14,97 | 14,60 | 14,73 | -0,07% | 23.664,00 |
| 31.10.2024 | 15,03 | 15,21 | 14,74 | 14,74 | -1,60% | 25.842,00 |
| 30.10.2024 | 14,86 | 15,14 | 14,86 | 14,98 | -0,20% | 23.514,00 |
| 29.10.2024 | 14,79 | 15,07 | 14,79 | 15,01 | 0,81% | 22.680,00 |
| 28.10.2024 | 14,70 | 14,96 | 14,70 | 14,89 | 1,99% | 24.289,00 |
| 25.10.2024 | 15,08 | 15,11 | 14,54 | 14,60 | -2,67% | 28.299,00 |
| 24.10.2024 | 15,17 | 15,17 | 14,96 | 15,00 | -1,12% | 15.301,00 |
| 23.10.2024 | 15,00 | 15,21 | 14,90 | 15,17 | 2,02% | 27.071,00 |
| 22.10.2024 | 14,85 | 14,90 | 14,74 | 14,87 | 1,16% | 17.905,00 |
| 21.10.2024 | 15,04 | 15,04 | 14,50 | 14,70 | -0,81% | 40.813,00 |
| 18.10.2024 | 15,03 | 15,03 | 14,76 | 14,82 | -0,94% | 21.170,00 |
| 17.10.2024 | 14,61 | 14,97 | 14,53 | 14,96 | 1,15% | 41.026,00 |
| 16.10.2024 | 14,87 | 14,94 | 14,74 | 14,79 | 0,82% | 33.576,00 |
| 15.10.2024 | 14,42 | 14,79 | 14,42 | 14,67 | 1,80% | 30.515,00 |
| 14.10.2024 | 14,29 | 14,57 | 14,24 | 14,41 | 1,69% | 22.215,00 |
| 11.10.2024 | 13,62 | 14,17 | 13,57 | 14,17 | 3,81% | 62.584,00 |
| 10.10.2024 | 13,65 | 13,79 | 13,52 | 13,65 | -1,16% | 45.510,00 |
| 09.10.2024 | 13,73 | 13,88 | 13,73 | 13,81 | 0,22% | 32.242,00 |
| 08.10.2024 | 14,08 | 14,08 | 13,47 | 13,78 | -3,37% | 41.080,00 |
| 07.10.2024 | 14,25 | 14,31 | 14,06 | 14,26 | -0,28% | 25.014,00 |
| 04.10.2024 | 14,58 | 14,62 | 14,22 | 14,30 | -0,21% | 28.328,00 |
| 03.10.2024 | 14,38 | 14,48 | 14,29 | 14,33 | -0,97% | 12.829,00 |
| 02.10.2024 | 14,30 | 14,52 | 14,30 | 14,47 | 0,70% | 21.720,00 |
| 01.10.2024 | 14,57 | 14,66 | 14,30 | 14,37 | -2,38% | 25.237,00 |
| 30.09.2024 | 14,71 | 14,86 | 14,42 | 14,72 | -0,41% | 52.163,00 |
| 27.09.2024 | 15,15 | 15,15 | 14,77 | 14,78 | -0,87% | 31.499,00 |
| 26.09.2024 | 15,16 | 15,20 | 14,91 | 14,91 | -1,00% | 20.862,00 |
| 25.09.2024 | 15,04 | 15,11 | 14,91 | 15,06 | -0,36% | 23.775,00 |
| 24.09.2024 | 15,42 | 15,42 | 15,05 | 15,12 | -1,47% | 22.779,00 |
| 23.09.2024 | 15,68 | 15,75 | 15,25 | 15,34 | -2,11% | 24.333,00 |
| 20.09.2024 | 16,12 | 16,24 | 15,65 | 15,67 | -3,72% | 215.284,00 |
| 19.09.2024 | 16,12 | 16,36 | 15,81 | 16,28 | 3,07% | 24.617,00 |
| 18.09.2024 | 15,92 | 16,33 | 15,70 | 15,79 | 0,57% | 28.566,00 |
| 17.09.2024 | 15,61 | 15,85 | 15,39 | 15,70 | 1,49% | 45.895,00 |
| 16.09.2024 | 15,03 | 15,51 | 14,98 | 15,47 | 2,31% | 23.222,00 |
| 13.09.2024 | 14,96 | 15,12 | 14,79 | 15,12 | 2,51% | 30.371,00 |
| 12.09.2024 | 14,69 | 14,76 | 14,28 | 14,75 | 1,44% | 22.080,00 |
| 11.09.2024 | 14,38 | 14,55 | 14,09 | 14,54 | 0,28% | 16.966,00 |
| 10.09.2024 | 14,24 | 14,57 | 14,17 | 14,50 | 0,76% | 19.548,00 |
| 09.09.2024 | 14,51 | 14,94 | 14,35 | 14,39 | -2,44% | 35.900,00 |
| 06.09.2024 | 14,93 | 14,93 | 14,59 | 14,75 | -0,87% | 25.737,00 |
| 05.09.2024 | 14,96 | 15,01 | 14,70 | 14,88 | 0,81% | 50.057,00 |
| 04.09.2024 | 14,55 | 14,90 | 14,55 | 14,76 | -0,14% | 18.315,00 |
| 03.09.2024 | 15,09 | 15,09 | 14,72 | 14,78 | -2,44% | 27.429,00 |
| 30.08.2024 | 15,00 | 15,24 | 14,82 | 15,15 | 0,60% | 21.799,00 |
| 29.08.2024 | 15,00 | 15,09 | 14,70 | 15,06 | 0,40% | 25.780,00 |
| 28.08.2024 | 14,61 | 15,06 | 14,61 | 15,00 | 1,83% | 27.179,00 |
| 27.08.2024 | 14,91 | 14,91 | 14,58 | 14,73 | -1,01% | 19.242,00 |
| 26.08.2024 | 15,45 | 15,45 | 14,81 | 14,88 | -2,43% | 54.795,00 |
| 23.08.2024 | 14,51 | 15,26 | 14,47 | 15,25 | 7,02% | 34.315,00 |
| 22.08.2024 | 14,24 | 14,35 | 14,22 | 14,25 | -0,52% | 5.813,00 |
| 21.08.2024 | 14,50 | 14,50 | 14,04 | 14,33 | 1,38% | 15.445,00 |
| 20.08.2024 | 14,50 | 14,50 | 14,13 | 14,13 | -2,28% | 16.124,00 |
| 19.08.2024 | 14,42 | 14,52 | 14,24 | 14,46 | 1,05% | 15.496,00 |
| 16.08.2024 | 14,09 | 14,35 | 14,09 | 14,31 | 1,63% | 17.055,00 |
| 15.08.2024 | 14,18 | 14,40 | 13,97 | 14,08 | 1,81% | 11.662,00 |
| 14.08.2024 | 13,75 | 13,84 | 13,70 | 13,83 | 1,02% | 24.442,00 |
| 13.08.2024 | 13,62 | 14,03 | 13,42 | 13,69 | 1,48% | 18.288,00 |
| 12.08.2024 | 13,55 | 13,69 | 13,48 | 13,49 | -1,60% | 28.897,00 |
| 09.08.2024 | 14,05 | 14,05 | 13,65 | 13,71 | -2,49% | 23.479,00 |
| 08.08.2024 | 13,89 | 14,13 | 13,87 | 14,06 | 1,96% | 13.716,00 |
| 07.08.2024 | 14,09 | 14,45 | 13,79 | 13,79 | -0,86% | 19.409,00 |
| 06.08.2024 | 13,79 | 14,04 | 13,79 | 13,91 | 0,51% | 22.571,00 |
| 05.08.2024 | 13,55 | 13,89 | 13,27 | 13,84 | -2,26% | 44.530,00 |
| 02.08.2024 | 14,21 | 14,64 | 14,07 | 14,16 | -4,00% | 29.822,00 |
| 01.08.2024 | 14,97 | 15,21 | 14,45 | 14,75 | -1,14% | 36.764,00 |
| 31.07.2024 | 14,97 | 15,39 | 14,72 | 14,92 | -0,27% | 33.794,00 |
| 30.07.2024 | 14,98 | 15,09 | 14,88 | 14,96 | 0,88% | 17.678,00 |
| 29.07.2024 | 15,42 | 15,42 | 14,83 | 14,83 | -4,14% | 22.510,00 |
| 26.07.2024 | 15,61 | 15,66 | 15,22 | 15,47 | 0,19% | 31.384,00 |
| 25.07.2024 | 14,75 | 15,61 | 14,75 | 15,44 | 5,32% | 44.953,00 |
| 24.07.2024 | 14,47 | 15,00 | 14,47 | 14,66 | 1,10% | 35.032,00 |
| 23.07.2024 | 14,57 | 15,00 | 14,47 | 14,50 | -1,23% | 109.179,00 |
| 22.07.2024 | 14,34 | 14,78 | 14,11 | 14,68 | 2,30% | 30.578,00 |
| 19.07.2024 | 14,64 | 14,64 | 14,35 | 14,35 | -2,05% | 17.197,00 |
| 18.07.2024 | 14,78 | 15,01 | 14,55 | 14,65 | -1,86% | 30.103,00 |
| 17.07.2024 | 14,41 | 14,93 | 14,41 | 14,93 | 2,94% | 43.987,00 |
| 16.07.2024 | 14,19 | 14,63 | 14,19 | 14,50 | 3,50% | 62.105,00 |
| 15.07.2024 | 13,89 | 14,14 | 13,75 | 14,01 | 2,11% | 33.446,00 |
| 12.07.2024 | 13,93 | 13,94 | 13,60 | 13,72 | 0,02% | 36.037,00 |
| 11.07.2024 | 13,27 | 13,84 | 13,06 | 13,72 | 6,58% | 40.357,00 |
| 10.07.2024 | 12,73 | 12,91 | 12,71 | 12,87 | 1,10% | 21.983,00 |
| 09.07.2024 | 12,65 | 12,76 | 12,60 | 12,73 | 0,24% | 20.360,00 |
| 08.07.2024 | 12,91 | 12,98 | 12,67 | 12,70 | -2,01% | 33.551,00 |
| 05.07.2024 | 12,92 | 13,14 | 12,81 | 12,96 | -0,08% | 52.672,00 |
| 03.07.2024 | 13,25 | 13,31 | 12,97 | 12,97 | -1,82% | 40.273,00 |
| 02.07.2024 | 12,99 | 13,33 | 12,84 | 13,21 | 2,40% | 30.432,00 |
| 01.07.2024 | 12,84 | 12,96 | 12,70 | 12,90 | 0,86% | 44.863,00 |
| 28.06.2024 | 12,57 | 12,94 | 12,57 | 12,79 | 2,08% | 179.423,00 |
| 27.06.2024 | 12,36 | 12,53 | 12,28 | 12,53 | 1,87% | 19.576,00 |
| 26.06.2024 | 12,16 | 12,44 | 12,01 | 12,30 | 0,33% | 51.614,00 |
| 25.06.2024 | 12,20 | 12,28 | 12,19 | 12,26 | 0,00% | 23.672,00 |
| 24.06.2024 | 12,18 | 12,44 | 12,12 | 12,26 | 0,49% | 20.648,00 |
| 21.06.2024 | 12,32 | 12,51 | 12,17 | 12,20 | -0,73% | 92.171,00 |
| 20.06.2024 | 12,13 | 12,42 | 12,13 | 12,29 | 0,57% | 49.106,00 |
| 18.06.2024 | 12,41 | 12,55 | 12,17 | 12,22 | 0,08% | 29.902,00 |
| 17.06.2024 | 11,96 | 12,21 | 11,94 | 12,21 | 2,01% | 17.017,00 |
| 14.06.2024 | 12,06 | 12,06 | 11,79 | 11,97 | -2,13% | 21.956,00 |