20,110$
0,15%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 20,08 | 20,28 | 19,87 | 20,14 | 0,12% | 30.081,00 |
| 11.11.2026 | 20,04 | 20,17 | 20,00 | 20,11 | -0,15% | 24.761,00 |
| 10.11.2026 | 20,49 | 20,49 | 19,66 | 20,14 | -1,80% | 50.545,00 |
| 09.11.2026 | 20,18 | 20,76 | 19,87 | 20,51 | 3,27% | 50.878,00 |
| 06.11.2026 | 20,05 | 20,15 | 19,77 | 19,86 | -1,00% | 22.264,00 |
| 05.11.2026 | 20,74 | 20,86 | 19,76 | 20,06 | -1,96% | 58.886,00 |
| 04.11.2026 | 20,27 | 20,55 | 20,27 | 20,46 | 3,07% | 65.136,00 |
| 03.11.2026 | 20,02 | 20,02 | 19,72 | 19,85 | -0,70% | 48.571,00 |
| 02.11.2026 | 19,82 | 20,09 | 19,82 | 19,99 | 2,25% | 54.593,00 |
| 30.10.2026 | 19,80 | 19,87 | 19,53 | 19,55 | -1,41% | 39.940,00 |
| 29.10.2026 | 19,96 | 20,15 | 19,74 | 19,83 | 0,10% | 44.215,00 |
| 28.10.2026 | 19,71 | 19,89 | 19,59 | 19,81 | 0,00% | 43.525,00 |
| 27.10.2026 | 19,91 | 19,96 | 19,57 | 19,81 | -0,03% | 42.967,00 |
| 26.10.2026 | 19,99 | 20,06 | 19,81 | 19,82 | -0,68% | 50.119,00 |
| 23.10.2026 | 19,90 | 20,04 | 19,50 | 19,95 | -0,30% | 46.086,00 |
| 22.10.2026 | 19,62 | 20,16 | 19,43 | 20,01 | 1,99% | 38.483,00 |
| 21.10.2026 | 19,84 | 20,00 | 19,57 | 19,62 | -1,11% | 45.278,00 |
| 20.10.2026 | 19,86 | 20,32 | 19,77 | 19,84 | 0,15% | 47.573,00 |
| 19.10.2026 | 19,93 | 20,34 | 19,77 | 19,81 | -0,50% | 45.174,00 |
| 16.10.2026 | 19,94 | 20,16 | 19,83 | 19,91 | 0,20% | 40.988,00 |
| 15.10.2026 | 19,86 | 20,18 | 19,81 | 19,87 | 0,71% | 76.941,00 |
| 14.10.2026 | 19,63 | 19,94 | 19,54 | 19,73 | -0,30% | 83.745,00 |
| 13.10.2026 | 19,77 | 19,88 | 19,51 | 19,79 | 0,30% | 66.464,00 |
| 12.10.2026 | 19,44 | 19,83 | 19,35 | 19,73 | 1,28% | 90.625,00 |
| 09.10.2026 | 19,53 | 19,53 | 19,30 | 19,48 | -0,46% | 76.939,00 |
| 08.10.2026 | 19,34 | 19,59 | 19,21 | 19,57 | -0,20% | 61.002,00 |
| 07.10.2026 | 19,64 | 19,72 | 19,45 | 19,61 | -1,21% | 56.226,00 |
| 06.10.2026 | 19,89 | 20,02 | 19,67 | 19,85 | -0,38% | 64.542,00 |
| 05.10.2026 | 19,92 | 20,01 | 19,66 | 19,93 | -0,08% | 57.870,00 |
| 02.10.2026 | 19,66 | 20,00 | 19,61 | 19,94 | 2,20% | 110.797,00 |
| 01.10.2026 | 19,60 | 19,65 | 19,37 | 19,51 | -0,46% | 56.957,00 |
| 30.09.2026 | 19,97 | 20,08 | 19,52 | 19,60 | -1,93% | 77.914,00 |
| 29.09.2026 | 20,20 | 20,30 | 19,78 | 19,99 | -1,16% | 54.759,00 |
| 28.09.2026 | 20,06 | 20,41 | 20,06 | 20,22 | -0,83% | 58.720,00 |
| 25.09.2026 | 20,30 | 20,52 | 20,25 | 20,39 | 0,34% | 63.143,00 |
| 24.09.2026 | 20,38 | 20,56 | 20,10 | 20,32 | 0,00% | 124.902,00 |
| 23.09.2026 | 20,61 | 20,65 | 20,19 | 20,32 | -2,35% | 64.450,00 |
| 22.09.2026 | 20,78 | 21,15 | 20,66 | 20,81 | 0,52% | 88.527,00 |
| 21.09.2026 | 20,49 | 20,82 | 20,40 | 20,70 | 1,19% | 78.049,00 |
| 18.09.2026 | 20,66 | 20,67 | 19,94 | 20,46 | -0,87% | 230.065,00 |
| 17.09.2026 | 21,05 | 21,25 | 20,51 | 20,64 | -0,63% | 77.369,00 |
| 16.09.2026 | 21,29 | 21,42 | 20,49 | 20,77 | -2,28% | 97.179,00 |
| 15.09.2026 | 21,25 | 21,39 | 21,10 | 21,26 | 0,45% | 139.805,00 |
| 14.09.2026 | 21,37 | 21,59 | 21,16 | 21,16 | -0,98% | 90.438,00 |
| 11.09.2026 | 21,50 | 21,66 | 21,29 | 21,37 | 0,05% | 175.804,00 |
| 10.09.2026 | 21,38 | 21,38 | 21,15 | 21,36 | 0,47% | 111.539,00 |
| 09.09.2026 | 21,10 | 21,44 | 21,01 | 21,26 | 0,43% | 176.187,00 |
| 08.09.2026 | 21,53 | 21,53 | 21,17 | 21,17 | -1,60% | 59.623,00 |
| 04.09.2026 | 21,31 | 21,59 | 21,31 | 21,52 | 0,91% | 77.260,00 |
| 03.09.2026 | 21,40 | 21,55 | 21,30 | 21,32 | 0,42% | 97.947,00 |
| 02.09.2026 | 21,02 | 21,36 | 20,83 | 21,23 | 1,87% | 86.379,00 |
| 01.09.2026 | 20,89 | 21,11 | 20,75 | 20,84 | -0,57% | 74.194,00 |
| 31.08.2026 | 20,97 | 21,14 | 20,61 | 20,96 | -0,52% | 66.907,00 |
| 28.08.2026 | 21,01 | 21,41 | 21,00 | 21,07 | 0,00% | 63.517,00 |
| 27.08.2026 | 20,95 | 21,11 | 20,75 | 21,07 | 0,33% | 38.704,00 |
| 26.08.2026 | 21,01 | 21,38 | 20,90 | 21,00 | -0,19% | 63.713,00 |
| 25.08.2026 | 21,19 | 21,20 | 20,99 | 21,04 | -0,71% | 35.089,00 |
| 24.08.2026 | 21,12 | 21,39 | 21,02 | 21,19 | 0,47% | 44.066,00 |
| 21.08.2026 | 21,15 | 21,18 | 20,83 | 21,09 | 0,40% | 116.049,00 |
| 20.08.2026 | 20,93 | 21,05 | 20,53 | 21,01 | 0,21% | 42.944,00 |
| 19.08.2026 | 21,30 | 21,36 | 20,96 | 20,96 | -1,04% | 61.203,00 |
| 18.08.2026 | 21,14 | 21,35 | 20,92 | 21,18 | 0,24% | 111.078,00 |
| 17.08.2026 | 21,20 | 21,47 | 21,06 | 21,13 | -0,61% | 56.962,00 |
| 14.08.2026 | 21,41 | 21,50 | 21,21 | 21,26 | -0,56% | 54.121,00 |
| 13.08.2026 | 21,13 | 21,40 | 20,90 | 21,38 | 1,81% | 72.801,00 |
| 12.08.2026 | 20,80 | 21,04 | 20,76 | 21,00 | 0,91% | 44.405,00 |
| 11.08.2026 | 20,54 | 21,00 | 20,54 | 20,81 | 1,19% | 57.081,00 |
| 10.08.2026 | 20,78 | 20,95 | 20,37 | 20,57 | -1,32% | 44.375,00 |
| 07.08.2026 | 20,89 | 21,03 | 20,79 | 20,84 | -0,14% | 49.210,00 |
| 06.08.2026 | 21,00 | 21,06 | 20,77 | 20,87 | -0,41% | 38.762,00 |
| 05.08.2026 | 21,09 | 21,09 | 20,72 | 20,96 | 0,07% | 37.395,00 |
| 04.08.2026 | 20,94 | 21,14 | 20,84 | 20,94 | 0,62% | 53.516,00 |
| 03.08.2026 | 20,77 | 21,13 | 20,75 | 20,81 | 1,41% | 70.358,00 |
| 31.07.2026 | 20,54 | 20,65 | 20,36 | 20,52 | 0,34% | 62.433,00 |
| 30.07.2026 | 20,69 | 20,75 | 20,45 | 20,45 | -0,54% | 45.027,00 |
| 29.07.2026 | 20,41 | 20,73 | 20,36 | 20,56 | -0,19% | 53.518,00 |
| 28.07.2026 | 20,28 | 20,67 | 20,11 | 20,60 | 2,49% | 62.499,00 |
| 27.07.2026 | 20,11 | 20,44 | 20,04 | 20,10 | 0,20% | 65.735,00 |
| 24.07.2026 | 19,58 | 20,36 | 19,23 | 20,06 | 3,14% | 108.489,00 |
| 23.07.2026 | 19,31 | 19,54 | 19,02 | 19,45 | -0,31% | 71.921,00 |
| 22.07.2026 | 19,62 | 19,84 | 19,27 | 19,51 | -0,76% | 87.109,00 |
| 21.07.2026 | 19,46 | 19,67 | 19,35 | 19,66 | 0,92% | 48.877,00 |
| 20.07.2026 | 19,70 | 19,73 | 19,38 | 19,48 | -1,07% | 61.862,00 |
| 17.07.2026 | 19,85 | 20,02 | 19,58 | 19,69 | -1,45% | 73.264,00 |
| 16.07.2026 | 19,72 | 20,02 | 19,60 | 19,98 | 1,52% | 60.065,00 |
| 15.07.2026 | 19,55 | 19,87 | 19,54 | 19,68 | 0,90% | 71.162,00 |
| 14.07.2026 | 19,79 | 19,96 | 19,47 | 19,51 | -1,34% | 80.614,00 |
| 13.07.2026 | 19,70 | 19,93 | 19,27 | 19,77 | 0,05% | 59.025,00 |
| 10.07.2026 | 19,50 | 19,88 | 19,43 | 19,76 | 1,23% | 86.496,00 |
| 09.07.2026 | 19,32 | 19,63 | 19,26 | 19,52 | 1,04% | 70.087,00 |
| 08.07.2026 | 19,86 | 19,93 | 19,30 | 19,32 | -3,64% | 113.349,00 |
| 07.07.2026 | 20,15 | 20,37 | 19,91 | 20,05 | 0,45% | 105.874,00 |
| 06.07.2026 | 20,53 | 20,60 | 19,96 | 19,96 | -3,11% | 63.363,00 |
| 02.07.2026 | 21,00 | 21,03 | 20,58 | 20,60 | -1,39% | 85.152,00 |
| 01.07.2026 | 20,71 | 20,93 | 20,20 | 20,89 | 0,72% | 100.121,00 |
| 30.06.2026 | 20,51 | 20,80 | 20,33 | 20,74 | 0,68% | 101.759,00 |
| 29.06.2026 | 20,34 | 20,68 | 19,98 | 20,60 | 1,18% | 99.795,00 |
| 26.06.2026 | 20,18 | 20,44 | 19,70 | 20,36 | 1,12% | 445.262,00 |
| 25.06.2026 | 19,80 | 20,24 | 19,72 | 20,14 | 1,74% | 109.932,00 |
| 24.06.2026 | 19,64 | 19,89 | 19,55 | 19,79 | 1,64% | 69.671,00 |