Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
102,440$
-3,50%
Echtzeit-Aktienkurs Wayside Technology Group Inc. Registered Shares DL -,01
Bid:
Ask:
Aktienkurse zur Wayside Technology Group Inc. Registered Shares DL -,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 117,82 | 118,01 | 101,00 | 102,44 | -3,50% | 31.656,00 |
| 30.10.2024 | 105,63 | 106,40 | 104,40 | 106,16 | -0,21% | 17.464,00 |
| 29.10.2024 | 103,04 | 106,77 | 103,04 | 106,38 | 1,79% | 4.653,00 |
| 28.10.2024 | 104,01 | 105,02 | 103,77 | 104,51 | 3,11% | 3.876,00 |
| 25.10.2024 | 103,57 | 103,93 | 101,32 | 101,36 | -1,02% | 15.422,00 |
| 24.10.2024 | 104,45 | 105,19 | 102,30 | 102,40 | -1,71% | 19.029,00 |
| 23.10.2024 | 105,58 | 105,58 | 103,53 | 104,18 | -1,72% | 18.845,00 |
| 22.10.2024 | 107,03 | 107,03 | 105,30 | 106,00 | -1,75% | 15.443,00 |
| 21.10.2024 | 107,49 | 108,06 | 106,56 | 107,89 | 0,49% | 5.104,00 |
| 18.10.2024 | 107,98 | 107,98 | 107,34 | 107,36 | -0,79% | 5.877,00 |
| 17.10.2024 | 108,00 | 108,72 | 107,91 | 108,22 | 0,47% | 16.116,00 |
| 16.10.2024 | 109,95 | 110,00 | 107,56 | 107,71 | -0,36% | 36.784,00 |
| 15.10.2024 | 108,00 | 108,87 | 105,99 | 108,10 | 1,01% | 14.032,00 |
| 14.10.2024 | 107,21 | 108,89 | 106,57 | 107,02 | 1,59% | 15.807,00 |
| 11.10.2024 | 103,04 | 105,91 | 103,04 | 105,34 | 2,79% | 4.637,00 |
| 10.10.2024 | 103,69 | 104,06 | 102,15 | 102,48 | -1,94% | 12.294,00 |
| 09.10.2024 | 104,40 | 105,61 | 103,75 | 104,51 | 0,39% | 7.373,00 |
| 08.10.2024 | 103,70 | 105,89 | 102,78 | 104,10 | 0,52% | 20.370,00 |
| 07.10.2024 | 97,52 | 103,56 | 97,52 | 103,56 | 6,66% | 7.768,00 |
| 04.10.2024 | 93,00 | 97,22 | 93,00 | 97,09 | 5,37% | 4.865,00 |
| 03.10.2024 | 93,86 | 93,86 | 92,14 | 92,14 | -2,22% | 4.767,00 |
| 02.10.2024 | 97,06 | 97,06 | 94,11 | 94,23 | -1,89% | 8.527,00 |
| 01.10.2024 | 98,07 | 98,07 | 96,05 | 96,05 | -3,72% | 9.120,00 |
| 30.09.2024 | 100,00 | 101,08 | 99,21 | 99,76 | 0,12% | 4.435,00 |
| 27.09.2024 | 99,70 | 100,13 | 96,56 | 99,64 | 2,72% | 34.926,00 |
| 26.09.2024 | 96,68 | 98,93 | 96,59 | 97,00 | 0,80% | 19.246,00 |
| 25.09.2024 | 96,95 | 96,95 | 95,38 | 96,23 | 0,54% | 11.194,00 |
| 24.09.2024 | 96,95 | 97,95 | 95,71 | 95,71 | 0,82% | 20.242,00 |
| 23.09.2024 | 97,77 | 98,52 | 94,93 | 94,93 | -3,24% | 12.356,00 |
| 20.09.2024 | 100,78 | 102,96 | 98,11 | 98,11 | -1,58% | 15.720,00 |
| 19.09.2024 | 97,03 | 100,50 | 97,03 | 99,69 | 3,27% | 3.325,00 |
| 18.09.2024 | 94,43 | 97,01 | 94,43 | 96,53 | 2,64% | 16.919,00 |
| 17.09.2024 | 93,38 | 96,99 | 92,35 | 94,05 | 2,02% | 3.535,00 |
| 16.09.2024 | 90,30 | 92,31 | 90,26 | 92,19 | 0,38% | 19.590,00 |
| 13.09.2024 | 89,05 | 93,01 | 89,05 | 91,84 | 4,54% | 24.748,00 |
| 12.09.2024 | 88,09 | 88,10 | 86,80 | 87,85 | 0,80% | 4.639,00 |
| 11.09.2024 | 87,95 | 87,98 | 84,47 | 87,15 | -0,19% | 2.120,00 |
| 10.09.2024 | 87,28 | 88,70 | 86,86 | 87,32 | -0,65% | 5.030,00 |
| 09.09.2024 | 89,65 | 89,65 | 87,15 | 87,89 | 0,33% | 4.505,00 |
| 06.09.2024 | 90,15 | 90,15 | 87,60 | 87,60 | -3,85% | 5.333,00 |
| 05.09.2024 | 92,20 | 92,48 | 90,51 | 91,11 | -1,23% | 4.186,00 |
| 04.09.2024 | 91,40 | 93,35 | 90,75 | 92,24 | 1,86% | 13.532,00 |
| 03.09.2024 | 92,12 | 92,40 | 90,56 | 90,56 | -4,81% | 3.274,00 |
| 30.08.2024 | 94,25 | 95,14 | 92,47 | 95,14 | 2,15% | 6.382,00 |
| 29.08.2024 | 93,22 | 94,60 | 93,13 | 93,13 | 1,20% | 4.619,00 |
| 28.08.2024 | 93,29 | 93,29 | 91,76 | 92,03 | -1,27% | 1.222,00 |
| 27.08.2024 | 92,15 | 93,33 | 91,47 | 93,21 | -0,29% | 9.261,00 |
| 26.08.2024 | 91,13 | 94,03 | 91,00 | 93,48 | 3,11% | 653,00 |
| 23.08.2024 | 89,32 | 91,26 | 88,60 | 90,66 | 3,16% | 1.182,00 |
| 22.08.2024 | 88,34 | 89,06 | 87,50 | 87,88 | -1,02% | 1.075,00 |
| 21.08.2024 | 88,58 | 89,13 | 88,01 | 88,79 | -0,54% | 9.877,00 |
| 20.08.2024 | 86,50 | 89,75 | 86,50 | 89,27 | 4,03% | 21.869,00 |
| 19.08.2024 | 86,50 | 87,97 | 85,12 | 85,81 | 0,76% | 6.702,00 |
| 16.08.2024 | 85,09 | 85,32 | 83,64 | 85,16 | -0,34% | 5.030,00 |
| 15.08.2024 | 85,90 | 86,49 | 85,45 | 85,45 | 0,55% | 13.983,00 |
| 14.08.2024 | 84,50 | 85,55 | 84,50 | 84,98 | 0,76% | 1.229,00 |
| 13.08.2024 | 86,50 | 86,50 | 84,00 | 84,34 | -0,14% | 3.851,00 |
| 12.08.2024 | 85,62 | 87,09 | 82,73 | 84,46 | 7,50% | 19.180,00 |
| 09.08.2024 | 80,74 | 81,55 | 78,40 | 78,57 | -3,57% | 6.651,00 |
| 08.08.2024 | 76,38 | 81,54 | 75,02 | 81,48 | 10,77% | 5.271,00 |
| 07.08.2024 | 72,00 | 75,43 | 72,00 | 73,56 | 12,31% | 14.273,00 |
| 06.08.2024 | 62,83 | 66,91 | 62,83 | 65,50 | 4,23% | 9.237,00 |
| 05.08.2024 | 65,83 | 65,83 | 61,51 | 62,84 | -5,40% | 1.736,00 |
| 02.08.2024 | 67,19 | 67,33 | 66,32 | 66,43 | -5,30% | 1.747,00 |
| 01.08.2024 | 72,82 | 72,99 | 68,44 | 70,15 | -3,24% | 5.951,00 |
| 31.07.2024 | 72,75 | 74,00 | 72,50 | 72,50 | 4,32% | 4.329,00 |
| 30.07.2024 | 65,07 | 71,84 | 65,07 | 69,50 | 3,98% | 11.972,00 |
| 29.07.2024 | 67,35 | 68,01 | 66,84 | 66,84 | -1,65% | 525,00 |
| 26.07.2024 | 68,90 | 68,90 | 67,20 | 67,96 | 1,21% | 5.569,00 |
| 25.07.2024 | 62,65 | 68,74 | 62,65 | 67,15 | 3,75% | 4.147,00 |
| 24.07.2024 | 66,41 | 67,22 | 64,25 | 64,72 | -4,68% | 2.176,00 |
| 23.07.2024 | 68,61 | 69,59 | 67,90 | 67,90 | 0,30% | 4.328,00 |
| 22.07.2024 | 64,91 | 67,95 | 64,91 | 67,70 | 5,04% | 1.013,00 |
| 19.07.2024 | 65,50 | 66,64 | 62,54 | 64,45 | -4,36% | 2.465,00 |
| 18.07.2024 | 68,00 | 68,19 | 66,75 | 67,39 | 1,02% | 9.137,00 |
| 17.07.2024 | 67,95 | 68,26 | 66,22 | 66,71 | -4,11% | 6.668,00 |
| 16.07.2024 | 66,70 | 69,80 | 66,70 | 69,57 | 7,81% | 5.582,00 |
| 15.07.2024 | 63,09 | 65,47 | 63,09 | 64,53 | 1,57% | 2.309,00 |
| 12.07.2024 | 63,57 | 64,02 | 63,23 | 63,53 | 1,39% | 2.209,00 |
| 11.07.2024 | 62,39 | 63,40 | 61,61 | 62,66 | 3,38% | 1.331,00 |
| 10.07.2024 | 58,70 | 60,64 | 58,70 | 60,61 | 2,62% | 1.779,00 |
| 09.07.2024 | 58,06 | 59,73 | 58,00 | 59,06 | -0,81% | 6.158,00 |
| 08.07.2024 | 58,73 | 59,75 | 58,63 | 59,54 | 2,62% | 7.165,00 |
| 05.07.2024 | 60,35 | 60,35 | 56,95 | 58,02 | -4,51% | 6.687,00 |
| 03.07.2024 | 61,52 | 63,10 | 60,76 | 60,76 | -2,35% | 1.185,00 |
| 02.07.2024 | 62,82 | 63,22 | 61,76 | 62,22 | 0,06% | 7.378,00 |
| 01.07.2024 | 63,61 | 63,61 | 61,45 | 62,18 | -1,50% | 3.714,00 |
| 28.06.2024 | 62,27 | 63,57 | 61,06 | 63,13 | 3,53% | 10.964,00 |
| 27.06.2024 | 60,09 | 61,41 | 59,72 | 60,98 | 1,53% | 3.559,00 |
| 26.06.2024 | 59,90 | 60,51 | 59,90 | 60,06 | 0,18% | 14.069,00 |
| 25.06.2024 | 59,48 | 60,38 | 59,48 | 59,95 | -0,08% | 9.037,00 |
| 24.06.2024 | 57,84 | 60,00 | 56,85 | 60,00 | 5,01% | 1.590,00 |
| 21.06.2024 | 57,46 | 57,46 | 56,90 | 57,14 | 0,53% | 2.603,00 |
| 20.06.2024 | 56,05 | 57,00 | 56,05 | 56,84 | 0,26% | 1.543,00 |
| 18.06.2024 | 56,32 | 57,15 | 56,13 | 56,69 | -0,09% | 1.982,00 |
| 17.06.2024 | 55,50 | 56,74 | 55,50 | 56,74 | 0,48% | 165,00 |
| 14.06.2024 | 56,41 | 56,86 | 56,33 | 56,47 | -0,74% | 1.004,00 |
| 13.06.2024 | 56,77 | 56,89 | 56,46 | 56,89 | -1,23% | 144,00 |
| 12.06.2024 | 57,85 | 57,85 | 56,64 | 57,60 | 1,64% | 1.221,00 |
| 11.06.2024 | 56,14 | 56,67 | 55,95 | 56,67 | 0,68% | 570,00 |