Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
128,490$
-0,12%
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 |
|---|---|---|---|---|---|---|
| 08.09.2025 | 129,94 | 129,94 | 127,64 | 128,49 | -0,12% | 1.740,00 |
| 05.09.2025 | 132,51 | 133,61 | 128,64 | 128,64 | -2,08% | 8.703,00 |
| 04.09.2025 | 125,56 | 131,37 | 124,75 | 131,37 | 5,18% | 9.516,00 |
| 03.09.2025 | 124,27 | 125,32 | 123,24 | 124,90 | 0,26% | 2.754,00 |
| 02.09.2025 | 123,12 | 125,28 | 122,00 | 124,57 | 0,62% | 8.181,00 |
| 29.08.2025 | 124,10 | 125,00 | 122,45 | 123,80 | 0,03% | 6.997,00 |
| 28.08.2025 | 124,72 | 125,90 | 123,68 | 123,76 | -0,79% | 10.412,00 |
| 27.08.2025 | 123,25 | 124,94 | 122,70 | 124,74 | 1,10% | 6.187,00 |
| 26.08.2025 | 122,55 | 124,83 | 122,21 | 123,38 | 0,41% | 3.398,00 |
| 25.08.2025 | 123,86 | 124,16 | 122,40 | 122,88 | -0,82% | 3.536,00 |
| 22.08.2025 | 119,10 | 125,17 | 118,86 | 123,90 | 5,27% | 14.123,00 |
| 21.08.2025 | 117,07 | 118,89 | 117,01 | 117,70 | 1,24% | 11.396,00 |
| 20.08.2025 | 117,99 | 118,27 | 115,95 | 116,26 | -2,21% | 14.592,00 |
| 19.08.2025 | 118,49 | 120,33 | 118,21 | 118,89 | 1,57% | 6.091,00 |
| 18.08.2025 | 119,61 | 120,71 | 117,05 | 117,05 | -1,45% | 5.888,00 |
| 15.08.2025 | 123,75 | 123,75 | 117,68 | 118,77 | -4,12% | 10.629,00 |
| 14.08.2025 | 127,31 | 127,90 | 123,88 | 123,88 | -3,51% | 14.919,00 |
| 13.08.2025 | 126,14 | 130,30 | 125,89 | 128,38 | 3,16% | 12.384,00 |
| 12.08.2025 | 118,53 | 126,49 | 118,52 | 124,45 | 4,70% | 20.940,00 |
| 11.08.2025 | 114,97 | 118,86 | 114,97 | 118,86 | 3,00% | 8.367,00 |
| 08.08.2025 | 114,79 | 116,21 | 113,60 | 115,40 | 1,92% | 5.970,00 |
| 07.08.2025 | 109,41 | 113,23 | 109,41 | 113,23 | 3,98% | 28.935,00 |
| 06.08.2025 | 107,50 | 109,01 | 106,15 | 108,90 | 0,60% | 7.945,00 |
| 05.08.2025 | 106,58 | 108,26 | 104,85 | 108,25 | 0,93% | 13.237,00 |
| 04.08.2025 | 112,42 | 113,18 | 106,13 | 107,25 | -3,69% | 14.351,00 |
| 01.08.2025 | 112,25 | 117,85 | 110,52 | 111,36 | -5,87% | 35.288,00 |
| 31.07.2025 | 111,03 | 123,25 | 111,03 | 118,31 | 15,40% | 28.922,00 |
| 30.07.2025 | 102,49 | 103,22 | 101,46 | 102,52 | 0,95% | 15.406,00 |
| 29.07.2025 | 101,81 | 103,42 | 100,50 | 101,56 | 0,32% | 11.670,00 |
| 28.07.2025 | 100,16 | 101,52 | 99,14 | 101,24 | 2,11% | 6.512,00 |
| 25.07.2025 | 99,40 | 99,40 | 97,76 | 99,15 | 1,23% | 9.972,00 |
| 24.07.2025 | 101,07 | 101,07 | 97,95 | 97,95 | -2,78% | 8.265,00 |
| 23.07.2025 | 99,10 | 101,06 | 98,56 | 100,75 | 2,62% | 11.212,00 |
| 22.07.2025 | 100,02 | 100,35 | 98,18 | 98,18 | -0,93% | 8.027,00 |
| 21.07.2025 | 101,00 | 101,65 | 99,00 | 99,10 | -1,75% | 8.777,00 |
| 18.07.2025 | 104,40 | 104,87 | 99,74 | 100,87 | -2,57% | 7.539,00 |
| 17.07.2025 | 106,19 | 107,20 | 103,45 | 103,53 | -2,23% | 10.524,00 |
| 16.07.2025 | 108,00 | 108,24 | 103,82 | 105,89 | -1,47% | 15.690,00 |
| 15.07.2025 | 109,65 | 110,09 | 106,67 | 107,47 | -1,63% | 16.193,00 |
| 14.07.2025 | 108,58 | 109,85 | 107,91 | 109,25 | 0,77% | 10.002,00 |
| 11.07.2025 | 111,87 | 112,16 | 108,18 | 108,42 | -3,49% | 16.506,00 |
| 10.07.2025 | 115,07 | 116,10 | 111,92 | 112,34 | -3,36% | 13.854,00 |
| 09.07.2025 | 113,29 | 116,27 | 112,25 | 116,24 | 3,55% | 6.796,00 |
| 08.07.2025 | 111,51 | 112,74 | 110,57 | 112,25 | 0,61% | 9.494,00 |
| 07.07.2025 | 111,88 | 112,62 | 110,81 | 111,57 | -0,46% | 7.332,00 |
| 03.07.2025 | 108,67 | 112,09 | 108,51 | 112,09 | 2,77% | 8.100,00 |
| 02.07.2025 | 107,18 | 109,31 | 105,09 | 109,07 | 2,03% | 18.980,00 |
| 01.07.2025 | 107,10 | 109,69 | 105,63 | 106,89 | -0,18% | 20.873,00 |
| 30.06.2025 | 103,31 | 107,13 | 101,76 | 107,08 | 3,74% | 10.952,00 |
| 27.06.2025 | 102,46 | 104,22 | 100,73 | 103,22 | 0,57% | 11.569,00 |
| 26.06.2025 | 100,51 | 102,64 | 98,73 | 102,64 | 2,54% | 10.009,00 |
| 25.06.2025 | 100,42 | 102,00 | 98,50 | 100,10 | -0,07% | 11.996,00 |
| 24.06.2025 | 103,60 | 103,60 | 99,60 | 100,17 | -0,34% | 13.689,00 |
| 23.06.2025 | 100,09 | 100,61 | 98,31 | 100,51 | 1,08% | 16.827,00 |
| 20.06.2025 | 105,68 | 105,70 | 98,53 | 99,44 | -5,00% | 16.365,00 |
| 18.06.2025 | 105,76 | 108,44 | 104,67 | 104,67 | -1,50% | 19.516,00 |
| 17.06.2025 | 105,82 | 107,34 | 104,94 | 106,26 | 0,08% | 19.538,00 |
| 16.06.2025 | 104,77 | 106,63 | 104,77 | 106,17 | 0,95% | 5.719,00 |
| 13.06.2025 | 104,39 | 105,77 | 102,85 | 105,17 | -1,04% | 13.918,00 |
| 12.06.2025 | 105,10 | 106,30 | 104,95 | 106,27 | 0,20% | 6.812,00 |
| 11.06.2025 | 108,58 | 108,58 | 104,58 | 106,06 | -1,29% | 7.468,00 |
| 10.06.2025 | 105,96 | 107,71 | 104,80 | 107,45 | 0,72% | 9.957,00 |
| 09.06.2025 | 106,05 | 107,22 | 104,97 | 106,68 | 1,50% | 4.192,00 |
| 06.06.2025 | 104,46 | 105,53 | 103,11 | 105,10 | 1,73% | 12.793,00 |
| 05.06.2025 | 104,70 | 105,90 | 103,20 | 103,32 | 0,23% | 10.453,00 |
| 04.06.2025 | 107,88 | 108,35 | 102,90 | 103,08 | -3,82% | 15.175,00 |
| 03.06.2025 | 107,30 | 108,17 | 104,56 | 107,17 | -0,47% | 14.586,00 |
| 02.06.2025 | 108,77 | 109,39 | 106,99 | 107,68 | -2,45% | 8.813,00 |
| 30.05.2025 | 109,58 | 110,79 | 106,13 | 110,38 | -0,19% | 28.821,00 |
| 29.05.2025 | 106,60 | 110,68 | 104,52 | 110,59 | 3,89% | 20.545,00 |
| 28.05.2025 | 107,00 | 107,82 | 105,75 | 106,45 | -0,94% | 10.099,00 |
| 27.05.2025 | 105,97 | 107,96 | 105,97 | 107,46 | 1,68% | 10.359,00 |
| 23.05.2025 | 105,58 | 106,11 | 103,98 | 105,68 | 0,62% | 9.331,00 |
| 22.05.2025 | 106,50 | 106,88 | 103,76 | 105,03 | -1,96% | 6.250,00 |
| 21.05.2025 | 107,20 | 109,05 | 105,73 | 107,13 | -1,64% | 3.506,00 |
| 20.05.2025 | 108,88 | 109,23 | 107,38 | 108,92 | 0,77% | 3.560,00 |
| 19.05.2025 | 108,01 | 108,24 | 105,80 | 108,09 | -0,48% | 4.025,00 |
| 16.05.2025 | 109,56 | 109,99 | 107,55 | 108,61 | -2,07% | 5.356,00 |
| 15.05.2025 | 107,11 | 110,91 | 107,11 | 110,91 | 2,06% | 16.636,00 |
| 14.05.2025 | 109,87 | 109,87 | 106,82 | 108,67 | -0,93% | 8.045,00 |
| 13.05.2025 | 111,04 | 112,42 | 109,13 | 109,69 | -0,28% | 9.350,00 |
| 12.05.2025 | 106,50 | 110,34 | 106,50 | 110,00 | 2,54% | 9.791,00 |
| 09.05.2025 | 106,09 | 107,34 | 103,48 | 107,27 | 2,01% | 10.970,00 |
| 08.05.2025 | 104,21 | 106,64 | 103,86 | 105,16 | 1,40% | 9.962,00 |
| 07.05.2025 | 105,51 | 105,51 | 102,00 | 103,71 | -2,67% | 19.269,00 |
| 06.05.2025 | 101,71 | 107,50 | 101,40 | 106,56 | 4,58% | 10.967,00 |
| 05.05.2025 | 100,94 | 101,89 | 99,84 | 101,89 | 0,99% | 5.536,00 |
| 02.05.2025 | 102,72 | 104,95 | 100,75 | 100,89 | 0,27% | 6.252,00 |
| 01.05.2025 | 102,78 | 102,78 | 94,95 | 100,62 | -4,42% | 17.308,00 |
| 30.04.2025 | 106,13 | 106,47 | 105,00 | 105,27 | -1,63% | 4.059,00 |
| 29.04.2025 | 107,00 | 108,00 | 105,43 | 107,01 | -0,13% | 10.847,00 |
| 28.04.2025 | 109,79 | 109,79 | 106,23 | 107,15 | -1,46% | 4.139,00 |
| 25.04.2025 | 106,77 | 109,21 | 106,77 | 108,74 | 1,30% | 5.358,00 |
| 24.04.2025 | 105,52 | 107,34 | 105,24 | 107,34 | 2,56% | 3.791,00 |
| 23.04.2025 | 107,56 | 110,00 | 104,55 | 104,66 | -1,31% | 13.880,00 |
| 22.04.2025 | 107,46 | 107,50 | 105,78 | 106,05 | 1,13% | 2.842,00 |
| 21.04.2025 | 105,69 | 107,15 | 104,20 | 104,87 | -1,37% | 3.380,00 |
| 17.04.2025 | 107,00 | 107,28 | 104,73 | 106,33 | 0,85% | 17.449,00 |
| 16.04.2025 | 105,05 | 107,38 | 104,20 | 105,43 | -0,73% | 3.682,00 |
| 15.04.2025 | 106,20 | 107,60 | 105,70 | 106,21 | 0,38% | 5.154,00 |