20,940$
-1,13%
Echtzeit-Aktienkurs Waterstone Financial
Bid:
Ask:
Aktienkurse zur Waterstone Financial Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 19,16 | 19,51 | 19,16 | 19,47 | 1,72% | 57.422,00 |
| 22.06.2026 | 19,24 | 19,47 | 19,06 | 19,14 | -0,36% | 46.735,00 |
| 18.06.2026 | 19,40 | 19,60 | 19,09 | 19,21 | 0,73% | 79.096,00 |
| 17.06.2026 | 19,22 | 19,41 | 18,89 | 19,07 | -0,73% | 65.467,00 |
| 16.06.2026 | 19,24 | 19,45 | 19,16 | 19,21 | 0,37% | 71.630,00 |
| 15.06.2026 | 19,65 | 19,71 | 19,14 | 19,14 | -2,45% | 56.360,00 |
| 12.06.2026 | 19,44 | 19,69 | 19,34 | 19,62 | 1,53% | 42.139,00 |
| 11.06.2026 | 19,50 | 19,50 | 19,20 | 19,33 | -0,23% | 40.731,00 |
| 10.06.2026 | 19,06 | 19,58 | 19,06 | 19,37 | 2,05% | 117.694,00 |
| 09.06.2026 | 18,61 | 19,08 | 18,61 | 18,98 | 1,93% | 60.054,00 |
| 08.06.2026 | 18,78 | 18,88 | 18,57 | 18,62 | -0,85% | 37.295,00 |
| 05.06.2026 | 18,60 | 19,00 | 18,60 | 18,78 | 0,97% | 63.920,00 |
| 04.06.2026 | 18,49 | 18,73 | 18,48 | 18,60 | 2,25% | 43.265,00 |
| 03.06.2026 | 18,41 | 18,49 | 18,15 | 18,19 | -1,78% | 48.108,00 |
| 02.06.2026 | 18,25 | 18,57 | 18,25 | 18,52 | 1,00% | 39.775,00 |
| 01.06.2026 | 18,47 | 18,58 | 18,14 | 18,34 | -0,94% | 40.789,00 |
| 29.05.2026 | 18,66 | 18,75 | 18,51 | 18,51 | -0,91% | 34.451,00 |
| 28.05.2026 | 18,59 | 18,70 | 18,46 | 18,68 | 0,21% | 43.458,00 |
| 27.05.2026 | 18,53 | 18,75 | 18,53 | 18,64 | 0,32% | 38.893,00 |
| 26.05.2026 | 18,38 | 18,70 | 18,38 | 18,58 | 1,36% | 40.013,00 |
| 22.05.2026 | 18,61 | 18,72 | 18,26 | 18,33 | -1,19% | 47.190,00 |
| 21.05.2026 | 18,36 | 18,60 | 18,16 | 18,55 | 0,38% | 88.330,00 |
| 20.05.2026 | 18,18 | 18,57 | 18,18 | 18,48 | 1,37% | 59.477,00 |
| 19.05.2026 | 18,11 | 18,37 | 18,04 | 18,23 | 0,11% | 48.608,00 |
| 18.05.2026 | 18,03 | 18,35 | 18,03 | 18,21 | 1,39% | 44.076,00 |
| 15.05.2026 | 18,09 | 18,13 | 17,78 | 17,96 | -1,21% | 54.182,00 |
| 14.05.2026 | 18,57 | 18,77 | 18,17 | 18,18 | -1,25% | 54.111,00 |
| 13.05.2026 | 18,18 | 18,50 | 18,09 | 18,41 | 0,77% | 58.183,00 |
| 12.05.2026 | 18,30 | 18,49 | 18,00 | 18,27 | -0,33% | 71.600,00 |
| 11.05.2026 | 18,77 | 18,77 | 18,15 | 18,33 | -2,08% | 50.127,00 |
| 08.05.2026 | 18,52 | 18,76 | 18,50 | 18,72 | 1,03% | 48.703,00 |
| 07.05.2026 | 18,41 | 18,71 | 18,41 | 18,53 | 0,76% | 35.108,00 |
| 06.05.2026 | 18,22 | 18,48 | 18,22 | 18,39 | 1,43% | 88.473,00 |
| 05.05.2026 | 18,01 | 18,20 | 17,95 | 18,13 | 1,12% | 50.975,00 |
| 04.05.2026 | 18,06 | 18,26 | 17,80 | 17,93 | -0,94% | 82.309,00 |
| 01.05.2026 | 18,17 | 18,29 | 17,64 | 18,10 | 0,56% | 56.273,00 |
| 30.04.2026 | 17,80 | 18,15 | 17,76 | 18,00 | 0,53% | 70.662,00 |
| 29.04.2026 | 18,19 | 18,28 | 17,89 | 17,91 | -1,84% | 63.856,00 |
| 28.04.2026 | 17,88 | 18,63 | 17,88 | 18,24 | 2,59% | 151.568,00 |
| 27.04.2026 | 17,86 | 18,20 | 17,67 | 17,78 | -0,73% | 43.745,00 |
| 24.04.2026 | 17,91 | 18,02 | 17,56 | 17,91 | -0,33% | 65.649,00 |
| 23.04.2026 | 18,09 | 18,21 | 17,95 | 17,97 | -0,22% | 33.233,00 |
| 22.04.2026 | 18,05 | 18,24 | 17,59 | 18,01 | -0,06% | 43.736,00 |
| 21.04.2026 | 18,45 | 18,56 | 18,02 | 18,02 | -2,38% | 55.220,00 |
| 20.04.2026 | 18,49 | 18,72 | 18,46 | 18,46 | -0,43% | 74.301,00 |
| 17.04.2026 | 18,48 | 18,86 | 18,46 | 18,54 | 1,52% | 72.359,00 |
| 16.04.2026 | 18,51 | 18,56 | 18,25 | 18,26 | -1,45% | 57.614,00 |
| 15.04.2026 | 18,55 | 18,65 | 18,33 | 18,53 | -0,16% | 54.891,00 |
| 14.04.2026 | 18,51 | 18,60 | 18,35 | 18,56 | 0,07% | 81.046,00 |
| 13.04.2026 | 18,55 | 18,69 | 18,42 | 18,55 | -0,02% | 50.808,00 |
| 10.04.2026 | 18,86 | 18,86 | 18,40 | 18,55 | -1,12% | 67.353,00 |
| 09.04.2026 | 18,34 | 18,79 | 18,22 | 18,76 | 2,23% | 110.355,00 |
| 08.04.2026 | 18,66 | 18,72 | 18,31 | 18,35 | 0,00% | 113.891,00 |
| 07.04.2026 | 18,37 | 18,46 | 18,30 | 18,35 | -0,11% | 80.712,00 |
| 06.04.2026 | 18,16 | 18,50 | 18,16 | 18,37 | 0,88% | 115.241,00 |
| 02.04.2026 | 18,10 | 18,25 | 18,00 | 18,21 | -0,05% | 85.682,00 |
| 01.04.2026 | 18,16 | 18,39 | 18,11 | 18,22 | 1,08% | 69.582,00 |
| 31.03.2026 | 18,35 | 18,39 | 17,96 | 18,03 | -0,96% | 96.190,00 |
| 30.03.2026 | 18,28 | 18,35 | 18,07 | 18,20 | 0,44% | 132.978,00 |
| 27.03.2026 | 18,28 | 18,32 | 18,00 | 18,12 | -0,98% | 42.492,00 |