12,224$
1,28%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 12,32 | 12,42 | 12,22 | 12,22 | 1,44% | 9.671,00 |
| 02.05.2024 | 11,82 | 12,12 | 11,75 | 12,05 | 2,21% | 70.581,00 |
| 01.05.2024 | 11,59 | 11,92 | 11,46 | 11,79 | 3,79% | 106.908,00 |
| 30.04.2024 | 11,45 | 11,45 | 11,25 | 11,36 | -1,22% | 81.234,00 |
| 29.04.2024 | 11,89 | 11,93 | 11,50 | 11,50 | -2,46% | 73.636,00 |
| 26.04.2024 | 11,70 | 11,88 | 11,60 | 11,79 | 0,43% | 79.138,00 |
| 25.04.2024 | 12,21 | 12,27 | 11,71 | 11,74 | -4,48% | 96.539,00 |
| 24.04.2024 | 11,86 | 12,36 | 11,67 | 12,29 | 6,41% | 130.793,00 |
| 23.04.2024 | 11,63 | 11,69 | 11,51 | 11,55 | 0,17% | 63.802,00 |
| 22.04.2024 | 11,59 | 11,61 | 11,35 | 11,53 | -0,52% | 82.150,00 |
| 19.04.2024 | 11,05 | 11,59 | 11,05 | 11,59 | 4,51% | 49.769,00 |
| 18.04.2024 | 10,99 | 11,13 | 10,83 | 11,09 | 1,74% | 62.578,00 |
| 17.04.2024 | 10,85 | 11,03 | 10,85 | 10,90 | 0,55% | 41.380,00 |
| 16.04.2024 | 10,88 | 10,98 | 10,84 | 10,84 | -1,36% | 24.522,00 |
| 15.04.2024 | 11,39 | 11,39 | 10,91 | 10,99 | -2,92% | 41.056,00 |
| 12.04.2024 | 11,08 | 11,34 | 11,05 | 11,32 | 1,80% | 77.174,00 |
| 11.04.2024 | 10,71 | 11,28 | 10,60 | 11,12 | 3,83% | 107.137,00 |
| 10.04.2024 | 11,03 | 11,03 | 10,61 | 10,71 | -4,88% | 71.098,00 |
| 09.04.2024 | 11,26 | 11,29 | 11,13 | 11,26 | -0,09% | 36.696,00 |
| 08.04.2024 | 11,04 | 11,45 | 11,04 | 11,27 | 0,36% | 38.813,00 |
| 05.04.2024 | 11,47 | 11,51 | 11,20 | 11,23 | -3,15% | 72.909,00 |
| 04.04.2024 | 11,58 | 11,79 | 11,57 | 11,60 | 1,17% | 39.034,00 |
| 03.04.2024 | 11,59 | 11,73 | 11,44 | 11,46 | -1,62% | 73.094,00 |
| 02.04.2024 | 11,94 | 11,95 | 11,55 | 11,65 | -2,55% | 60.492,00 |
| 01.04.2024 | 12,25 | 12,25 | 11,92 | 11,96 | -1,77% | 44.595,00 |
| 28.03.2024 | 11,88 | 12,19 | 11,86 | 12,17 | 3,05% | 73.704,00 |
| 27.03.2024 | 11,49 | 11,83 | 11,42 | 11,81 | 4,05% | 48.109,00 |
| 26.03.2024 | 11,32 | 11,42 | 11,18 | 11,35 | 1,16% | 100.039,00 |
| 25.03.2024 | 11,26 | 11,33 | 11,15 | 11,22 | 0,00% | 51.780,00 |
| 22.03.2024 | 11,70 | 11,74 | 11,08 | 11,22 | -3,69% | 71.228,00 |
| 21.03.2024 | 11,75 | 11,89 | 11,56 | 11,65 | 0,09% | 81.868,00 |
| 20.03.2024 | 11,22 | 11,71 | 11,21 | 11,64 | 3,56% | 75.546,00 |
| 19.03.2024 | 11,17 | 11,33 | 10,98 | 11,24 | 1,08% | 105.180,00 |
| 18.03.2024 | 11,34 | 11,43 | 11,12 | 11,12 | -2,28% | 53.504,00 |
| 15.03.2024 | 11,14 | 11,52 | 11,14 | 11,38 | 1,52% | 153.434,00 |
| 14.03.2024 | 11,42 | 11,48 | 11,17 | 11,21 | -2,44% | 29.596,00 |
| 13.03.2024 | 11,53 | 11,76 | 11,43 | 11,49 | -0,73% | 38.620,00 |
| 12.03.2024 | 11,87 | 11,87 | 11,50 | 11,58 | -2,81% | 22.174,00 |
| 11.03.2024 | 11,61 | 12,00 | 11,61 | 11,91 | -0,25% | 31.133,00 |
| 08.03.2024 | 12,24 | 12,39 | 11,63 | 11,94 | -1,40% | 113.206,00 |
| 07.03.2024 | 12,26 | 12,38 | 12,07 | 12,11 | -0,33% | 18.903,00 |
| 06.03.2024 | 12,20 | 12,20 | 11,95 | 12,15 | 0,16% | 22.115,00 |
| 05.03.2024 | 12,14 | 12,23 | 12,08 | 12,13 | -0,98% | 44.952,00 |
| 04.03.2024 | 12,44 | 12,44 | 12,21 | 12,25 | -1,53% | 23.534,00 |
| 01.03.2024 | 12,78 | 12,78 | 12,44 | 12,44 | -1,82% | 31.262,00 |
| 29.02.2024 | 12,56 | 12,85 | 12,56 | 12,67 | 1,85% | 30.483,00 |
| 28.02.2024 | 12,61 | 12,72 | 12,43 | 12,44 | -1,19% | 30.209,00 |
| 27.02.2024 | 12,44 | 12,74 | 12,44 | 12,59 | 1,86% | 42.850,00 |
| 26.02.2024 | 12,37 | 12,48 | 12,32 | 12,36 | -0,48% | 42.303,00 |
| 23.02.2024 | 12,46 | 12,58 | 12,39 | 12,42 | -0,72% | 36.136,00 |
| 22.02.2024 | 12,69 | 12,83 | 12,49 | 12,51 | -1,96% | 46.103,00 |
| 21.02.2024 | 12,68 | 12,81 | 12,66 | 12,76 | -0,31% | 33.752,00 |
| 20.02.2024 | 12,79 | 13,06 | 12,67 | 12,80 | -1,08% | 37.391,00 |
| 16.02.2024 | 12,90 | 13,09 | 12,85 | 12,94 | -0,54% | 38.687,00 |
| 15.02.2024 | 12,53 | 13,02 | 12,53 | 13,01 | 4,92% | 40.082,00 |
| 14.02.2024 | 12,20 | 12,52 | 12,16 | 12,40 | 1,72% | 48.512,00 |
| 13.02.2024 | 12,69 | 12,69 | 12,15 | 12,19 | -6,95% | 65.118,00 |
| 12.02.2024 | 12,72 | 13,22 | 12,72 | 13,10 | 3,23% | 37.320,00 |
| 09.02.2024 | 12,66 | 12,75 | 12,43 | 12,69 | 1,36% | 50.846,00 |
| 08.02.2024 | 12,59 | 12,63 | 12,50 | 12,52 | -0,71% | 26.153,00 |
| 07.02.2024 | 12,60 | 12,74 | 12,50 | 12,61 | 0,08% | 53.618,00 |
| 06.02.2024 | 12,54 | 12,78 | 12,54 | 12,60 | -0,32% | 43.950,00 |
| 05.02.2024 | 12,28 | 12,75 | 12,18 | 12,64 | 1,44% | 51.811,00 |
| 02.02.2024 | 12,82 | 12,96 | 12,31 | 12,46 | -4,52% | 105.477,00 |
| 01.02.2024 | 13,42 | 13,46 | 12,92 | 13,05 | -1,88% | 42.609,00 |
| 31.01.2024 | 14,09 | 14,15 | 13,28 | 13,30 | -5,47% | 37.612,00 |
| 30.01.2024 | 14,32 | 14,36 | 14,06 | 14,07 | -1,61% | 22.123,00 |
| 29.01.2024 | 14,00 | 14,36 | 14,00 | 14,30 | 1,85% | 27.106,00 |
| 26.01.2024 | 14,11 | 14,26 | 14,00 | 14,04 | 0,07% | 20.033,00 |
| 25.01.2024 | 14,09 | 14,09 | 13,80 | 14,03 | 1,37% | 35.162,00 |
| 24.01.2024 | 13,88 | 13,99 | 13,82 | 13,84 | 0,58% | 26.698,00 |
| 23.01.2024 | 14,08 | 14,08 | 13,74 | 13,76 | -1,01% | 44.713,00 |
| 22.01.2024 | 13,52 | 13,92 | 13,52 | 13,90 | 2,81% | 38.614,00 |
| 19.01.2024 | 13,38 | 13,52 | 13,30 | 13,52 | 1,43% | 43.252,00 |
| 18.01.2024 | 13,43 | 13,43 | 13,28 | 13,33 | -0,74% | 30.290,00 |
| 17.01.2024 | 13,03 | 13,45 | 13,02 | 13,43 | 1,59% | 64.604,00 |
| 16.01.2024 | 13,31 | 13,32 | 13,04 | 13,22 | -1,71% | 36.960,00 |
| 12.01.2024 | 13,69 | 13,69 | 13,40 | 13,45 | -0,52% | 40.231,00 |
| 11.01.2024 | 13,44 | 13,56 | 13,35 | 13,52 | -0,22% | 39.200,00 |
| 10.01.2024 | 13,58 | 13,61 | 13,49 | 13,55 | -0,73% | 35.322,00 |
| 09.01.2024 | 13,68 | 13,73 | 13,51 | 13,65 | -1,52% | 38.105,00 |
| 08.01.2024 | 13,82 | 13,99 | 13,75 | 13,86 | 0,14% | 45.738,00 |
| 05.01.2024 | 13,58 | 14,00 | 13,55 | 13,84 | -0,29% | 157.290,00 |
| 04.01.2024 | 13,90 | 14,86 | 13,83 | 13,88 | 0,73% | 58.144,00 |
| 03.01.2024 | 14,11 | 14,12 | 13,77 | 13,78 | -1,92% | 46.758,00 |
| 02.01.2024 | 14,22 | 14,38 | 14,05 | 14,05 | -1,06% | 27.219,00 |
| 29.12.2023 | 14,48 | 14,50 | 14,15 | 14,20 | -1,59% | 48.704,00 |
| 28.12.2023 | 14,50 | 14,58 | 14,37 | 14,43 | -0,96% | 34.830,00 |
| 27.12.2023 | 14,45 | 14,58 | 14,27 | 14,57 | 1,46% | 43.943,00 |
| 26.12.2023 | 14,08 | 14,38 | 14,08 | 14,36 | 1,48% | 33.481,00 |
| 22.12.2023 | 14,32 | 14,32 | 14,05 | 14,15 | -0,49% | 47.830,00 |
| 21.12.2023 | 14,01 | 14,25 | 13,95 | 14,22 | 2,08% | 65.861,00 |
| 20.12.2023 | 14,05 | 14,30 | 13,93 | 13,93 | -0,64% | 71.718,00 |
| 19.12.2023 | 13,81 | 14,06 | 13,81 | 14,02 | 1,59% | 67.180,00 |
| 18.12.2023 | 13,81 | 13,89 | 13,47 | 13,80 | 0,44% | 79.308,00 |
| 15.12.2023 | 13,66 | 13,81 | 13,41 | 13,74 | 1,40% | 283.441,00 |
| 14.12.2023 | 13,58 | 13,79 | 13,34 | 13,55 | 1,35% | 97.598,00 |
| 13.12.2023 | 12,80 | 13,46 | 12,80 | 13,37 | 4,86% | 118.677,00 |
| 12.12.2023 | 12,75 | 12,83 | 12,63 | 12,75 | 0,00% | 48.662,00 |
| 11.12.2023 | 12,73 | 12,79 | 12,62 | 12,75 | 0,47% | 31.410,00 |