13,370$
1,60%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 12,32 | 12,83 | 12,17 | 12,35 | -2,83% | 79.363,00 |
| 04.04.2025 | 12,14 | 12,71 | 12,10 | 12,71 | 1,36% | 94.355,00 |
| 03.04.2025 | 12,88 | 13,30 | 12,50 | 12,54 | -6,28% | 54.865,00 |
| 02.04.2025 | 13,35 | 13,47 | 13,21 | 13,38 | -0,30% | 38.195,00 |
| 01.04.2025 | 13,26 | 13,49 | 13,20 | 13,42 | -0,22% | 39.254,00 |
| 31.03.2025 | 13,39 | 13,87 | 13,38 | 13,45 | -0,07% | 46.718,00 |
| 28.03.2025 | 13,59 | 13,59 | 13,29 | 13,46 | -1,32% | 27.136,00 |
| 27.03.2025 | 13,50 | 13,76 | 13,30 | 13,64 | 1,34% | 28.995,00 |
| 26.03.2025 | 13,49 | 13,51 | 13,30 | 13,46 | 0,52% | 29.096,00 |
| 25.03.2025 | 13,47 | 13,66 | 13,21 | 13,39 | -2,41% | 35.669,00 |
| 24.03.2025 | 13,61 | 13,75 | 13,45 | 13,72 | 1,93% | 24.997,00 |
| 21.03.2025 | 13,50 | 13,66 | 13,24 | 13,46 | -1,97% | 113.114,00 |
| 20.03.2025 | 13,80 | 13,89 | 13,65 | 13,73 | -1,29% | 41.242,00 |
| 19.03.2025 | 13,76 | 14,01 | 13,76 | 13,91 | 0,72% | 39.155,00 |
| 18.03.2025 | 13,70 | 13,84 | 13,49 | 13,81 | 0,15% | 31.879,00 |
| 17.03.2025 | 13,86 | 13,89 | 13,56 | 13,79 | -0,36% | 27.187,00 |
| 14.03.2025 | 13,71 | 13,86 | 13,63 | 13,84 | 1,69% | 23.489,00 |
| 13.03.2025 | 13,46 | 13,66 | 13,46 | 13,61 | 1,04% | 30.232,00 |
| 12.03.2025 | 13,37 | 13,54 | 13,11 | 13,47 | 0,90% | 39.244,00 |
| 11.03.2025 | 13,63 | 13,63 | 13,31 | 13,35 | -0,89% | 30.899,00 |
| 10.03.2025 | 13,67 | 13,79 | 13,46 | 13,47 | -2,53% | 43.679,00 |
| 07.03.2025 | 13,79 | 13,97 | 13,52 | 13,82 | 0,00% | 31.292,00 |
| 06.03.2025 | 13,79 | 13,87 | 13,61 | 13,82 | -0,79% | 29.878,00 |
| 05.03.2025 | 14,01 | 14,01 | 13,69 | 13,93 | -0,21% | 32.231,00 |
| 04.03.2025 | 13,89 | 14,16 | 13,69 | 13,96 | -0,78% | 40.439,00 |
| 03.03.2025 | 14,02 | 14,20 | 13,78 | 14,07 | 0,00% | 57.896,00 |
| 28.02.2025 | 13,92 | 14,26 | 13,92 | 14,07 | -1,05% | 80.104,00 |
| 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 |