14,020$
-1,41%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 14,23 | 14,23 | 14,00 | 14,02 | -1,41% | 19.766,00 |
| 27.02.2025 | 14,21 | 14,34 | 14,06 | 14,22 | 0,07% | 21.034,00 |
| 26.02.2025 | 13,85 | 14,24 | 13,85 | 14,21 | 0,42% | 38.787,00 |
| 25.02.2025 | 14,19 | 14,40 | 14,06 | 14,15 | 0,43% | 60.164,00 |
| 24.02.2025 | 14,30 | 14,30 | 14,00 | 14,09 | -0,70% | 32.956,00 |
| 21.02.2025 | 14,66 | 15,05 | 14,12 | 14,19 | -2,21% | 47.763,00 |
| 20.02.2025 | 14,51 | 14,56 | 14,25 | 14,51 | -1,09% | 38.786,00 |
| 19.02.2025 | 14,60 | 14,69 | 14,33 | 14,67 | -0,54% | 33.072,00 |
| 18.02.2025 | 14,66 | 14,80 | 14,53 | 14,75 | 0,34% | 42.813,00 |
| 14.02.2025 | 14,47 | 14,83 | 14,44 | 14,70 | 2,23% | 71.858,00 |
| 13.02.2025 | 14,22 | 14,41 | 13,85 | 14,38 | 1,99% | 76.352,00 |
| 12.02.2025 | 14,09 | 14,15 | 13,81 | 14,10 | -0,77% | 76.634,00 |
| 11.02.2025 | 13,58 | 14,22 | 13,58 | 14,21 | 3,95% | 67.789,00 |
| 10.02.2025 | 13,63 | 13,78 | 13,38 | 13,67 | 0,59% | 42.777,00 |
| 07.02.2025 | 13,77 | 13,77 | 13,42 | 13,59 | -1,09% | 38.119,00 |
| 06.02.2025 | 13,84 | 13,84 | 13,64 | 13,74 | -0,07% | 39.407,00 |
| 05.02.2025 | 13,77 | 13,80 | 13,63 | 13,75 | -0,22% | 56.238,00 |
| 04.02.2025 | 13,48 | 13,80 | 13,42 | 13,78 | 2,23% | 42.106,00 |
| 03.02.2025 | 13,52 | 13,63 | 13,33 | 13,48 | -1,89% | 60.882,00 |
| 31.01.2025 | 13,75 | 13,90 | 13,63 | 13,74 | -0,07% | 86.469,00 |
| 30.01.2025 | 14,25 | 14,41 | 13,60 | 13,75 | -4,31% | 71.207,00 |
| 29.01.2025 | 13,37 | 14,41 | 13,37 | 14,37 | 7,40% | 69.435,00 |
| 28.01.2025 | 13,43 | 13,50 | 13,38 | 13,38 | -0,89% | 31.365,00 |
| 27.01.2025 | 13,24 | 13,63 | 13,20 | 13,50 | 1,81% | 51.594,00 |
| 24.01.2025 | 13,20 | 13,40 | 13,20 | 13,26 | -0,30% | 31.885,00 |
| 23.01.2025 | 13,07 | 13,33 | 13,04 | 13,30 | 0,68% | 55.037,00 |
| 22.01.2025 | 13,26 | 13,29 | 13,00 | 13,21 | -0,97% | 47.723,00 |
| 21.01.2025 | 13,20 | 13,38 | 12,90 | 13,34 | 1,06% | 65.734,00 |
| 17.01.2025 | 13,02 | 13,21 | 12,94 | 13,20 | 1,38% | 62.897,00 |
| 16.01.2025 | 13,01 | 13,07 | 12,79 | 13,02 | 0,23% | 63.506,00 |
| 15.01.2025 | 12,89 | 13,02 | 12,75 | 12,99 | 3,10% | 47.899,00 |
| 14.01.2025 | 12,36 | 12,62 | 12,32 | 12,60 | 2,19% | 45.296,00 |
| 13.01.2025 | 11,98 | 12,35 | 11,95 | 12,33 | 1,82% | 54.351,00 |
| 10.01.2025 | 12,42 | 12,46 | 11,98 | 12,11 | -4,19% | 55.937,00 |
| 08.01.2025 | 12,42 | 12,72 | 12,33 | 12,64 | -0,63% | 57.486,00 |
| 07.01.2025 | 12,90 | 13,01 | 12,53 | 12,72 | -1,24% | 74.678,00 |
| 06.01.2025 | 13,06 | 13,14 | 12,86 | 12,88 | -1,30% | 44.453,00 |
| 03.01.2025 | 13,08 | 13,10 | 12,91 | 13,05 | -0,38% | 90.415,00 |
| 02.01.2025 | 13,46 | 13,49 | 13,07 | 13,10 | -2,53% | 43.603,00 |
| 31.12.2024 | 13,20 | 13,55 | 13,20 | 13,44 | 1,20% | 40.982,00 |
| 30.12.2024 | 13,30 | 13,38 | 13,13 | 13,28 | -1,04% | 66.397,00 |
| 27.12.2024 | 13,58 | 13,68 | 13,33 | 13,42 | -1,83% | 37.780,00 |
| 26.12.2024 | 13,48 | 13,70 | 13,42 | 13,67 | 1,26% | 30.384,00 |
| 24.12.2024 | 13,44 | 13,50 | 13,39 | 13,50 | 0,37% | 20.134,00 |
| 23.12.2024 | 13,44 | 13,71 | 13,39 | 13,45 | -0,22% | 59.830,00 |
| 20.12.2024 | 13,30 | 14,20 | 13,30 | 13,48 | -3,44% | 173.314,00 |
| 19.12.2024 | 14,33 | 14,36 | 13,87 | 13,96 | -0,36% | 46.547,00 |
| 18.12.2024 | 14,77 | 14,97 | 14,00 | 14,01 | -5,02% | 56.061,00 |
| 17.12.2024 | 14,63 | 14,77 | 14,55 | 14,75 | 0,55% | 33.131,00 |
| 16.12.2024 | 14,74 | 14,85 | 14,58 | 14,67 | -0,88% | 42.574,00 |
| 13.12.2024 | 14,90 | 15,00 | 14,73 | 14,80 | -0,67% | 43.095,00 |
| 12.12.2024 | 14,86 | 15,04 | 14,76 | 14,90 | -0,13% | 26.791,00 |
| 11.12.2024 | 15,11 | 15,18 | 14,92 | 14,92 | -0,47% | 40.055,00 |
| 10.12.2024 | 14,81 | 15,19 | 14,78 | 14,99 | 0,54% | 29.106,00 |
| 09.12.2024 | 14,89 | 15,21 | 14,89 | 14,91 | -0,67% | 26.133,00 |
| 06.12.2024 | 14,81 | 15,05 | 14,76 | 15,01 | 0,67% | 22.664,00 |
| 05.12.2024 | 15,00 | 15,14 | 14,75 | 14,91 | -1,00% | 38.899,00 |
| 04.12.2024 | 15,06 | 15,16 | 14,85 | 15,06 | 0,07% | 34.727,00 |
| 03.12.2024 | 14,97 | 15,22 | 14,70 | 15,05 | 0,94% | 43.502,00 |
| 02.12.2024 | 15,04 | 15,25 | 14,80 | 14,91 | -1,19% | 35.407,00 |
| 29.11.2024 | 15,09 | 15,24 | 14,84 | 15,09 | 0,20% | 19.247,00 |
| 27.11.2024 | 15,29 | 15,37 | 15,00 | 15,06 | -0,59% | 25.400,00 |
| 26.11.2024 | 15,50 | 15,50 | 15,13 | 15,15 | -2,95% | 27.878,00 |
| 25.11.2024 | 15,35 | 15,92 | 15,35 | 15,61 | 2,56% | 35.781,00 |
| 22.11.2024 | 15,40 | 15,61 | 15,19 | 15,22 | -1,10% | 40.150,00 |
| 21.11.2024 | 15,06 | 15,39 | 15,06 | 15,39 | 0,92% | 3.988,00 |
| 20.11.2024 | 15,01 | 15,28 | 15,01 | 15,25 | 0,00% | 21.143,00 |
| 19.11.2024 | 15,23 | 15,33 | 15,20 | 15,25 | -0,78% | 15.264,00 |
| 18.11.2024 | 15,43 | 15,62 | 15,33 | 15,37 | -0,07% | 34.785,00 |
| 15.11.2024 | 15,50 | 15,56 | 15,14 | 15,38 | 0,07% | 32.995,00 |
| 14.11.2024 | 15,40 | 15,43 | 15,14 | 15,37 | 0,13% | 36.185,00 |
| 13.11.2024 | 15,65 | 15,77 | 15,19 | 15,35 | -0,90% | 24.605,00 |
| 12.11.2024 | 15,72 | 15,96 | 15,41 | 15,49 | -1,65% | 36.416,00 |
| 11.11.2024 | 15,91 | 15,91 | 15,30 | 15,75 | 0,38% | 40.745,00 |
| 08.11.2024 | 15,78 | 15,84 | 15,62 | 15,69 | 0,32% | 27.246,00 |
| 07.11.2024 | 16,44 | 16,44 | 15,48 | 15,64 | -5,38% | 52.879,00 |
| 06.11.2024 | 15,76 | 16,86 | 15,76 | 16,53 | 10,42% | 93.459,00 |
| 05.11.2024 | 14,83 | 15,05 | 14,83 | 14,97 | 1,73% | 30.663,00 |
| 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 |