Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
99,520$
-2,21%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 97,66 | 99,80 | 96,72 | 99,52 | -2,21% | 5.436,00 |
| 03.04.2025 | 106,75 | 106,75 | 100,16 | 101,77 | -9,03% | 6.795,00 |
| 02.04.2025 | 109,39 | 112,37 | 108,10 | 111,87 | 0,95% | 9.625,00 |
| 01.04.2025 | 109,00 | 111,55 | 108,45 | 110,82 | 0,03% | 3.016,00 |
| 31.03.2025 | 107,39 | 112,62 | 107,39 | 110,79 | 2,05% | 1.693,00 |
| 28.03.2025 | 111,01 | 111,01 | 108,34 | 108,56 | -1,77% | 1.927,00 |
| 27.03.2025 | 111,98 | 112,35 | 110,52 | 110,52 | -1,88% | 4.635,00 |
| 26.03.2025 | 117,50 | 117,50 | 111,51 | 112,64 | -1,83% | 1.899,00 |
| 25.03.2025 | 115,93 | 116,95 | 114,00 | 114,74 | -1,58% | 5.193,00 |
| 24.03.2025 | 121,20 | 122,15 | 114,97 | 116,58 | -0,70% | 4.875,00 |
| 21.03.2025 | 114,01 | 117,40 | 112,02 | 117,40 | 1,10% | 9.626,00 |
| 20.03.2025 | 116,26 | 116,63 | 115,37 | 116,12 | -1,38% | 4.750,00 |
| 19.03.2025 | 114,47 | 118,36 | 114,24 | 117,74 | 4,24% | 4.305,00 |
| 18.03.2025 | 112,83 | 113,90 | 112,60 | 112,95 | 1,07% | 4.546,00 |
| 17.03.2025 | 110,68 | 111,92 | 110,06 | 111,75 | 0,60% | 2.145,00 |
| 14.03.2025 | 113,08 | 113,09 | 109,93 | 111,08 | -0,39% | 6.680,00 |
| 13.03.2025 | 117,92 | 118,03 | 111,28 | 111,52 | -7,40% | 10.894,00 |
| 12.03.2025 | 122,05 | 124,80 | 120,43 | 120,43 | -0,50% | 1.544,00 |
| 11.03.2025 | 123,56 | 123,99 | 118,70 | 121,03 | -2,04% | 3.448,00 |
| 10.03.2025 | 127,95 | 127,95 | 120,28 | 123,55 | -6,40% | 11.085,00 |
| 07.03.2025 | 133,95 | 134,46 | 127,66 | 132,00 | -1,75% | 9.530,00 |
| 06.03.2025 | 124,63 | 143,57 | 124,63 | 134,35 | 12,63% | 14.334,00 |
| 05.03.2025 | 118,35 | 121,16 | 115,29 | 119,28 | 1,08% | 13.851,00 |
| 04.03.2025 | 116,91 | 120,00 | 113,85 | 118,00 | 0,65% | 19.811,00 |
| 03.03.2025 | 122,43 | 122,96 | 116,39 | 117,24 | -3,98% | 4.537,00 |
| 28.02.2025 | 122,99 | 122,99 | 120,91 | 122,10 | 0,03% | 3.888,00 |
| 27.02.2025 | 122,00 | 123,59 | 121,42 | 122,06 | -1,00% | 2.566,00 |
| 26.02.2025 | 123,53 | 125,65 | 122,20 | 123,29 | 2,12% | 10.782,00 |
| 25.02.2025 | 119,61 | 121,59 | 119,52 | 120,73 | 0,50% | 581,00 |
| 24.02.2025 | 124,45 | 125,51 | 120,13 | 120,13 | -3,46% | 7.009,00 |
| 21.02.2025 | 129,12 | 129,12 | 123,20 | 124,44 | -2,05% | 4.197,00 |
| 20.02.2025 | 126,67 | 127,08 | 125,00 | 127,05 | 2,75% | 3.254,00 |
| 19.02.2025 | 124,80 | 125,45 | 123,50 | 123,65 | -2,35% | 12.778,00 |
| 18.02.2025 | 131,61 | 131,61 | 125,86 | 126,62 | -1,28% | 2.056,00 |
| 14.02.2025 | 129,06 | 129,54 | 126,92 | 128,26 | -0,86% | 6.388,00 |
| 13.02.2025 | 126,65 | 129,49 | 125,55 | 129,37 | 1,69% | 2.648,00 |
| 12.02.2025 | 125,15 | 127,51 | 125,15 | 127,22 | 0,12% | 4.338,00 |
| 11.02.2025 | 126,13 | 127,94 | 126,13 | 127,07 | 0,29% | 10.257,00 |
| 10.02.2025 | 125,96 | 128,64 | 125,96 | 126,71 | 0,49% | 2.781,00 |
| 07.02.2025 | 129,30 | 129,30 | 125,73 | 126,09 | -1,28% | 3.231,00 |
| 06.02.2025 | 126,66 | 128,01 | 126,00 | 127,73 | 1,18% | 2.214,00 |
| 05.02.2025 | 125,72 | 127,55 | 125,66 | 126,24 | 0,80% | 1.936,00 |
| 04.02.2025 | 126,05 | 126,05 | 125,24 | 125,24 | 0,22% | 3.164,00 |
| 03.02.2025 | 122,13 | 125,21 | 120,90 | 124,97 | -1,13% | 11.829,00 |
| 31.01.2025 | 130,48 | 131,50 | 126,40 | 126,40 | -1,88% | 7.220,00 |
| 30.01.2025 | 131,81 | 131,95 | 128,82 | 128,82 | -1,33% | 6.513,00 |
| 29.01.2025 | 131,51 | 131,51 | 129,00 | 130,55 | 0,63% | 2.510,00 |
| 28.01.2025 | 129,41 | 130,77 | 127,00 | 129,74 | 2,33% | 3.175,00 |
| 27.01.2025 | 127,94 | 129,18 | 126,79 | 126,79 | -4,13% | 9.139,00 |
| 24.01.2025 | 131,36 | 133,22 | 131,17 | 132,25 | -0,83% | 3.461,00 |
| 23.01.2025 | 135,56 | 135,60 | 133,24 | 133,36 | -1,28% | 4.154,00 |
| 22.01.2025 | 137,14 | 137,14 | 133,97 | 135,09 | -1,08% | 5.170,00 |
| 21.01.2025 | 132,75 | 136,70 | 132,47 | 136,56 | 4,85% | 1.622,00 |
| 17.01.2025 | 129,00 | 130,24 | 126,12 | 130,24 | 2,54% | 4.109,00 |
| 16.01.2025 | 129,44 | 131,01 | 127,01 | 127,01 | -1,81% | 1.629,00 |
| 15.01.2025 | 131,23 | 131,23 | 126,96 | 129,35 | 1,68% | 4.239,00 |
| 14.01.2025 | 124,85 | 130,57 | 124,57 | 127,21 | 2,51% | 6.968,00 |
| 13.01.2025 | 123,00 | 124,09 | 122,31 | 124,09 | 0,01% | 1.447,00 |
| 10.01.2025 | 123,00 | 124,50 | 122,49 | 124,08 | -0,46% | 6.315,00 |
| 08.01.2025 | 123,78 | 125,25 | 123,00 | 124,65 | -0,30% | 2.155,00 |
| 07.01.2025 | 125,77 | 126,89 | 122,53 | 125,03 | -0,85% | 4.040,00 |
| 06.01.2025 | 128,25 | 129,26 | 125,99 | 126,10 | -0,55% | 7.376,00 |
| 03.01.2025 | 128,00 | 129,76 | 126,72 | 126,80 | 0,89% | 8.269,00 |
| 02.01.2025 | 128,27 | 128,27 | 124,03 | 125,68 | -0,61% | 2.399,00 |
| 31.12.2024 | 126,60 | 128,31 | 126,45 | 126,45 | -0,19% | 5.650,00 |
| 30.12.2024 | 122,99 | 128,26 | 122,24 | 126,69 | -0,04% | 4.641,00 |
| 27.12.2024 | 125,90 | 126,74 | 124,24 | 126,74 | -1,08% | 7.832,00 |
| 26.12.2024 | 129,84 | 129,84 | 126,02 | 128,13 | -0,58% | 6.036,00 |
| 24.12.2024 | 124,55 | 128,91 | 122,35 | 128,88 | 4,93% | 5.588,00 |
| 23.12.2024 | 122,54 | 124,07 | 120,81 | 122,83 | -1,62% | 4.949,00 |
| 20.12.2024 | 120,12 | 126,80 | 120,12 | 124,85 | 1,62% | 3.650,00 |
| 19.12.2024 | 126,54 | 126,54 | 122,32 | 122,86 | 0,01% | 8.295,00 |
| 18.12.2024 | 133,82 | 134,30 | 121,87 | 122,84 | -7,64% | 12.815,00 |
| 17.12.2024 | 132,22 | 133,80 | 129,84 | 133,01 | -2,45% | 2.840,00 |
| 16.12.2024 | 126,17 | 137,85 | 126,02 | 136,35 | 8,02% | 10.383,00 |
| 13.12.2024 | 130,36 | 131,96 | 126,23 | 126,23 | -3,96% | 4.101,00 |
| 12.12.2024 | 131,67 | 133,25 | 130,22 | 131,44 | 0,56% | 10.267,00 |
| 11.12.2024 | 133,80 | 134,77 | 130,70 | 130,70 | -0,98% | 8.959,00 |
| 10.12.2024 | 128,08 | 132,00 | 128,08 | 132,00 | 1,41% | 3.589,00 |
| 09.12.2024 | 135,44 | 136,64 | 129,43 | 130,17 | -3,93% | 4.231,00 |
| 06.12.2024 | 135,13 | 136,26 | 134,78 | 135,50 | -0,30% | 3.469,00 |
| 05.12.2024 | 136,69 | 139,58 | 135,07 | 135,91 | -0,72% | 19.955,00 |
| 04.12.2024 | 136,33 | 138,11 | 134,32 | 136,89 | -0,01% | 12.290,00 |
| 03.12.2024 | 138,23 | 138,70 | 133,35 | 136,90 | -0,24% | 10.947,00 |
| 02.12.2024 | 132,76 | 137,54 | 131,67 | 137,23 | 1,52% | 17.329,00 |
| 29.11.2024 | 135,13 | 135,83 | 134,44 | 135,18 | 0,95% | 6.343,00 |
| 27.11.2024 | 137,88 | 137,88 | 132,74 | 133,91 | -1,65% | 8.565,00 |
| 26.11.2024 | 137,09 | 138,95 | 136,15 | 136,15 | -1,02% | 15.589,00 |
| 25.11.2024 | 141,20 | 141,46 | 136,59 | 137,55 | -1,55% | 7.853,00 |
| 22.11.2024 | 138,05 | 139,72 | 137,72 | 139,72 | 2,25% | 44.231,00 |
| 21.11.2024 | 133,93 | 141,83 | 133,93 | 136,65 | 2,05% | 25.143,00 |
| 20.11.2024 | 133,69 | 134,58 | 131,78 | 133,91 | 0,13% | 32.057,00 |
| 19.11.2024 | 125,86 | 134,12 | 125,49 | 133,73 | 5,61% | 24.792,00 |
| 18.11.2024 | 121,52 | 126,63 | 121,52 | 126,63 | 4,97% | 20.762,00 |
| 15.11.2024 | 120,56 | 121,54 | 120,56 | 120,63 | -0,42% | 8.805,00 |
| 14.11.2024 | 122,26 | 123,47 | 121,08 | 121,14 | -0,36% | 25.865,00 |
| 13.11.2024 | 122,21 | 124,00 | 121,01 | 121,58 | 0,43% | 14.929,00 |
| 12.11.2024 | 119,64 | 124,24 | 119,48 | 121,06 | 0,56% | 24.742,00 |
| 11.11.2024 | 118,29 | 120,41 | 117,71 | 120,38 | 1,10% | 10.838,00 |
| 08.11.2024 | 119,61 | 121,00 | 117,97 | 119,07 | 0,68% | 16.730,00 |