Wayside Technology Group Inc. Registered Shares DL -,01
[WKN: A0KFCZ | ISIN: US9467601053]
Aktienkurse
66,650$
1,76%
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 |
|---|---|---|---|---|---|---|
| 26.04.2024 | 66,22 | 66,75 | 66,22 | 66,65 | 1,76% | 2.926,00 |
| 25.04.2024 | 66,95 | 66,95 | 65,50 | 65,50 | -1,21% | 980,00 |
| 24.04.2024 | 66,12 | 66,50 | 65,67 | 66,30 | -0,90% | 1.183,00 |
| 23.04.2024 | 66,10 | 68,43 | 66,10 | 66,90 | 2,09% | 2.997,00 |
| 22.04.2024 | 66,31 | 66,55 | 65,52 | 65,53 | 1,13% | 494,00 |
| 19.04.2024 | 65,00 | 65,00 | 63,85 | 64,80 | 0,37% | 248,00 |
| 18.04.2024 | 66,15 | 66,43 | 64,56 | 64,56 | -3,71% | 805,00 |
| 17.04.2024 | 67,26 | 67,78 | 67,00 | 67,05 | 1,64% | 483,00 |
| 16.04.2024 | 65,17 | 65,97 | 64,63 | 65,97 | -0,80% | 227,00 |
| 15.04.2024 | 67,80 | 67,80 | 66,50 | 66,50 | -0,51% | 142,00 |
| 12.04.2024 | 67,80 | 67,80 | 66,84 | 66,84 | -2,99% | 141,00 |
| 11.04.2024 | 70,01 | 70,01 | 68,55 | 68,90 | -0,93% | 336,00 |
| 10.04.2024 | 70,14 | 70,54 | 68,44 | 69,55 | -2,01% | 1.235,00 |
| 09.04.2024 | 68,56 | 70,98 | 68,56 | 70,98 | 2,74% | 940,00 |
| 08.04.2024 | 69,00 | 69,09 | 69,00 | 69,09 | 0,13% | 203,00 |
| 05.04.2024 | 69,00 | 69,00 | 69,00 | 69,00 | -0,43% | 120,00 |
| 04.04.2024 | 69,90 | 70,41 | 68,59 | 69,30 | -0,72% | 399,00 |
| 03.04.2024 | 68,86 | 70,25 | 68,86 | 69,80 | 1,60% | 257,00 |
| 02.04.2024 | 69,35 | 69,35 | 67,88 | 68,70 | -2,14% | 5.172,00 |
| 01.04.2024 | 70,13 | 70,49 | 69,01 | 70,20 | 1,01% | 5.587,00 |
| 28.03.2024 | 70,97 | 70,97 | 69,50 | 69,50 | 1,70% | 1.980,00 |
| 27.03.2024 | 68,25 | 68,80 | 67,97 | 68,34 | -0,32% | 1.143,00 |
| 26.03.2024 | 70,96 | 70,96 | 68,34 | 68,56 | -3,64% | 2.816,00 |
| 25.03.2024 | 72,70 | 72,70 | 71,10 | 71,15 | 0,21% | 358,00 |
| 22.03.2024 | 71,34 | 72,44 | 68,03 | 71,00 | -0,21% | 3.459,00 |
| 21.03.2024 | 68,61 | 71,35 | 68,50 | 71,15 | 2,26% | 6.623,00 |
| 20.03.2024 | 67,08 | 69,95 | 65,20 | 69,58 | 3,74% | 2.821,00 |
| 19.03.2024 | 68,13 | 70,00 | 65,78 | 67,07 | -0,67% | 3.527,00 |
| 18.03.2024 | 66,85 | 68,79 | 65,00 | 67,52 | 0,03% | 3.058,00 |
| 15.03.2024 | 65,00 | 70,00 | 65,00 | 67,50 | 1,64% | 9.294,00 |
| 14.03.2024 | 66,50 | 69,00 | 65,01 | 66,41 | -0,69% | 3.662,00 |
| 13.03.2024 | 66,25 | 70,83 | 65,71 | 66,87 | 0,71% | 3.272,00 |
| 12.03.2024 | 66,01 | 68,04 | 65,00 | 66,40 | -0,69% | 6.739,00 |
| 11.03.2024 | 66,80 | 71,13 | 63,30 | 66,86 | -1,85% | 3.233,00 |
| 08.03.2024 | 67,23 | 69,87 | 66,88 | 68,12 | 1,23% | 4.635,00 |
| 07.03.2024 | 70,40 | 71,35 | 67,13 | 67,29 | -1,80% | 1.944,00 |
| 06.03.2024 | 69,99 | 71,35 | 67,77 | 68,52 | 0,25% | 5.399,00 |
| 05.03.2024 | 67,25 | 71,32 | 66,66 | 68,35 | -0,28% | 8.398,00 |
| 04.03.2024 | 69,99 | 74,39 | 67,26 | 68,54 | -4,39% | 24.817,00 |
| 01.03.2024 | 67,97 | 74,33 | 61,76 | 71,69 | 5,52% | 19.775,00 |
| 29.02.2024 | 59,90 | 69,93 | 59,90 | 67,94 | 16,60% | 8.818,00 |
| 28.02.2024 | 59,26 | 60,00 | 57,65 | 58,27 | -2,72% | 5.248,00 |
| 27.02.2024 | 59,93 | 60,87 | 59,19 | 59,90 | 0,00% | 14.897,00 |
| 26.02.2024 | 60,00 | 60,00 | 58,20 | 59,90 | -0,12% | 2.036,00 |
| 23.02.2024 | 59,76 | 60,00 | 58,70 | 59,97 | 0,08% | 1.236,00 |
| 22.02.2024 | 59,20 | 60,00 | 58,20 | 59,93 | 0,56% | 2.037,00 |
| 21.02.2024 | 60,01 | 60,67 | 58,35 | 59,59 | -1,60% | 5.629,00 |
| 20.02.2024 | 60,28 | 60,92 | 58,55 | 60,56 | 0,00% | 2.086,00 |
| 16.02.2024 | 60,19 | 64,75 | 58,41 | 60,56 | 0,68% | 3.770,00 |
| 15.02.2024 | 59,31 | 60,45 | 57,55 | 60,15 | 4,05% | 5.445,00 |
| 14.02.2024 | 57,79 | 59,00 | 57,00 | 57,81 | 0,82% | 4.123,00 |
| 13.02.2024 | 58,04 | 63,84 | 56,87 | 57,34 | -5,25% | 4.155,00 |
| 12.02.2024 | 58,56 | 61,97 | 58,01 | 60,52 | 4,20% | 9.944,00 |
| 09.02.2024 | 58,58 | 58,75 | 56,75 | 58,08 | -0,65% | 2.152,00 |
| 08.02.2024 | 57,62 | 58,50 | 56,00 | 58,46 | 1,97% | 966,00 |
| 07.02.2024 | 58,19 | 58,50 | 56,21 | 57,33 | -1,90% | 1.840,00 |
| 06.02.2024 | 56,69 | 58,48 | 55,99 | 58,44 | 3,00% | 1.325,00 |
| 05.02.2024 | 58,58 | 58,58 | 56,16 | 56,74 | -2,68% | 2.566,00 |
| 02.02.2024 | 58,72 | 58,96 | 57,00 | 58,30 | 1,02% | 5.419,00 |
| 01.02.2024 | 56,18 | 57,80 | 55,80 | 57,71 | 4,32% | 7.779,00 |
| 31.01.2024 | 57,09 | 57,50 | 55,19 | 55,32 | -3,22% | 1.419,00 |
| 30.01.2024 | 56,52 | 57,94 | 54,34 | 57,16 | 1,26% | 2.099,00 |
| 29.01.2024 | 57,43 | 57,75 | 55,05 | 56,45 | -0,98% | 1.457,00 |
| 26.01.2024 | 56,81 | 57,77 | 56,30 | 57,01 | 1,30% | 1.561,00 |
| 25.01.2024 | 55,48 | 56,49 | 54,70 | 56,28 | 3,15% | 2.346,00 |
| 24.01.2024 | 55,04 | 56,32 | 54,15 | 54,56 | -0,49% | 1.657,00 |
| 23.01.2024 | 55,25 | 55,58 | 52,99 | 54,83 | 1,90% | 1.989,00 |
| 22.01.2024 | 52,75 | 55,79 | 52,09 | 53,81 | 2,15% | 3.837,00 |
| 19.01.2024 | 52,08 | 52,98 | 50,41 | 52,68 | 1,80% | 2.576,00 |
| 18.01.2024 | 50,93 | 52,60 | 49,75 | 51,75 | 0,62% | 997,00 |
| 17.01.2024 | 50,05 | 52,48 | 48,71 | 51,43 | 1,84% | 3.209,00 |
| 16.01.2024 | 51,66 | 52,28 | 49,94 | 50,50 | -1,85% | 3.127,00 |
| 12.01.2024 | 52,43 | 53,00 | 50,94 | 51,45 | -1,51% | 5.388,00 |
| 11.01.2024 | 51,42 | 55,20 | 51,00 | 52,24 | 0,27% | 6.531,00 |
| 10.01.2024 | 51,70 | 53,32 | 50,47 | 52,10 | 0,23% | 5.597,00 |
| 09.01.2024 | 51,36 | 53,32 | 50,02 | 51,98 | -0,06% | 5.450,00 |
| 08.01.2024 | 51,50 | 55,48 | 49,96 | 52,01 | -0,23% | 8.574,00 |
| 05.01.2024 | 51,39 | 54,00 | 49,90 | 52,13 | 3,13% | 4.139,00 |
| 04.01.2024 | 51,40 | 52,35 | 48,66 | 50,55 | 0,08% | 13.223,00 |
| 03.01.2024 | 54,09 | 57,38 | 50,18 | 50,51 | -6,46% | 2.285,00 |
| 02.01.2024 | 54,19 | 55,11 | 52,75 | 54,00 | -2,74% | 7.503,00 |
| 29.12.2023 | 55,54 | 55,75 | 53,94 | 55,52 | -0,72% | 1.979,00 |
| 28.12.2023 | 56,26 | 60,08 | 55,45 | 55,92 | -0,29% | 3.460,00 |
| 27.12.2023 | 57,79 | 57,79 | 55,91 | 56,08 | -3,14% | 8.587,00 |
| 26.12.2023 | 58,99 | 58,99 | 57,05 | 57,90 | -0,88% | 7.062,00 |
| 22.12.2023 | 57,59 | 60,97 | 55,30 | 58,42 | 1,98% | 6.908,00 |
| 21.12.2023 | 57,29 | 59,89 | 55,68 | 57,28 | 1,42% | 9.449,00 |
| 20.12.2023 | 57,20 | 58,90 | 55,51 | 56,48 | -0,35% | 5.987,00 |
| 19.12.2023 | 56,88 | 57,16 | 55,76 | 56,68 | 0,19% | 5.401,00 |
| 18.12.2023 | 57,15 | 59,80 | 55,52 | 56,57 | -0,04% | 4.143,00 |
| 15.12.2023 | 57,42 | 57,77 | 55,54 | 56,59 | -0,34% | 14.104,00 |
| 14.12.2023 | 57,00 | 57,48 | 55,00 | 56,79 | 1,55% | 6.146,00 |
| 13.12.2023 | 53,99 | 56,64 | 53,25 | 55,92 | 3,61% | 7.566,00 |
| 12.12.2023 | 53,18 | 54,98 | 52,39 | 53,97 | 0,78% | 7.997,00 |
| 11.12.2023 | 53,70 | 54,97 | 51,97 | 53,55 | 0,76% | 5.358,00 |
| 08.12.2023 | 51,91 | 53,74 | 47,66 | 53,15 | 1,44% | 4.075,00 |
| 07.12.2023 | 50,72 | 52,75 | 48,51 | 52,39 | 2,40% | 4.300,00 |
| 06.12.2023 | 51,41 | 51,93 | 49,96 | 51,16 | 0,42% | 2.923,00 |
| 05.12.2023 | 50,03 | 52,36 | 47,01 | 50,95 | 1,99% | 7.638,00 |
| 04.12.2023 | 46,35 | 50,05 | 46,35 | 49,95 | 3,37% | 8.254,00 |