Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 17,21 | 17,21 | 17,12 | 17,21 | 1,56% | - |
| 25.02.2021 | 17,15 | 17,47 | 16,81 | 16,94 | 0,00% | - |
| 24.02.2021 | 17,33 | 17,74 | 0,00 | 0,00 | -100,00% | - |
| 23.02.2021 | 16,70 | 17,27 | 0,00 | 17,14 | 1,48% | - |
| 22.02.2021 | 16,87 | 17,39 | 16,60 | 16,89 | 0,21% | - |
| 19.02.2021 | 17,04 | 17,22 | 16,85 | 16,85 | -0,38% | - |
| 18.02.2021 | 16,43 | 17,28 | 16,43 | 16,92 | -1,14% | - |
| 17.02.2021 | 17,11 | 17,22 | 17,11 | 17,11 | -0,49% | - |
| 16.02.2021 | 16,95 | 17,36 | 16,78 | 17,20 | 2,47% | - |
| 12.02.2021 | 16,76 | 16,91 | 0,00 | 16,78 | -0,33% | - |
| 11.02.2021 | 16,02 | 17,16 | 15,99 | 16,84 | 15,31% | - |
| 10.02.2021 | 14,11 | 14,80 | 14,00 | 14,60 | 1,78% | - |
| 09.02.2021 | 13,55 | 14,35 | 0,00 | 14,35 | 5,48% | - |
| 08.02.2021 | 13,51 | 13,76 | 13,32 | 13,60 | 1,15% | - |
| 05.02.2021 | 13,39 | 13,48 | 13,25 | 13,45 | 2,75% | - |
| 04.02.2021 | 12,48 | 13,19 | 12,47 | 13,09 | 4,30% | - |
| 03.02.2021 | 11,93 | 12,62 | 11,90 | 12,55 | 4,54% | - |
| 02.02.2021 | 11,98 | 12,20 | 11,92 | 12,00 | 1,35% | - |
| 29.01.2021 | 11,64 | 11,88 | 11,31 | 11,84 | -0,67% | - |
| 28.01.2021 | 12,18 | 12,41 | 11,91 | 11,92 | -2,81% | - |
| 27.01.2021 | 11,95 | 12,27 | 11,66 | 12,27 | 0,04% | - |
| 26.01.2021 | 12,26 | 12,26 | 12,26 | 12,26 | -2,08% | - |
| 25.01.2021 | 12,29 | 12,69 | 12,16 | 12,52 | 1,91% | - |
| 22.01.2021 | 12,96 | 12,97 | 12,02 | 12,29 | -4,77% | - |
| 21.01.2021 | 12,85 | 13,18 | 12,71 | 12,90 | 0,66% | - |
| 20.01.2021 | 12,91 | 12,91 | 12,31 | 12,82 | -1,00% | - |
| 19.01.2021 | 13,53 | 13,57 | 12,73 | 12,95 | -5,51% | - |
| 15.01.2021 | 13,89 | 13,95 | 13,55 | 13,70 | -4,56% | - |
| 14.01.2021 | 14,46 | 14,62 | 14,30 | 14,36 | 0,24% | - |
| 13.01.2021 | 14,49 | 14,64 | 14,27 | 14,32 | -2,72% | - |
| 12.01.2021 | 14,72 | 14,72 | 14,72 | 14,72 | 2,87% | - |
| 11.01.2021 | 14,72 | 14,82 | 14,13 | 14,31 | -3,83% | - |
| 08.01.2021 | 14,80 | 14,91 | 14,42 | 14,88 | -0,93% | - |
| 07.01.2021 | 15,50 | 15,50 | 14,72 | 15,02 | -2,66% | - |
| 06.01.2021 | 14,81 | 15,69 | 14,77 | 15,43 | 7,41% | - |
| 05.01.2021 | 14,53 | 14,69 | 14,37 | 14,37 | 0,52% | - |
| 04.01.2021 | 14,44 | 14,46 | 13,89 | 14,29 | -1,45% | - |
| 31.12.2020 | 15,13 | 15,13 | 14,45 | 14,50 | -3,40% | - |
| 30.12.2020 | 14,25 | 15,35 | 14,23 | 15,01 | 6,87% | - |
| 29.12.2020 | 13,66 | 14,12 | 13,62 | 14,05 | 5,64% | - |
| 28.12.2020 | 13,30 | 13,30 | 13,30 | 13,30 | -3,06% | - |
| 24.12.2020 | 13,38 | 14,35 | 13,30 | 13,72 | -0,47% | - |
| 23.12.2020 | 13,13 | 13,78 | 13,01 | 13,78 | 7,57% | - |
| 22.12.2020 | 12,65 | 12,84 | 12,64 | 12,81 | 2,07% | - |
| 21.12.2020 | 11,84 | 12,60 | 11,84 | 12,55 | -3,42% | - |
| 18.12.2020 | 12,90 | 13,25 | 12,11 | 13,00 | 1,29% | - |
| 17.12.2020 | 12,66 | 12,90 | 12,63 | 12,83 | 1,30% | - |
| 16.12.2020 | 13,08 | 13,11 | 12,67 | 12,67 | -3,06% | - |
| 15.12.2020 | 13,07 | 13,25 | 12,66 | 13,07 | 2,07% | - |
| 14.12.2020 | 12,95 | 12,96 | 12,60 | 12,80 | -1,27% | - |
| 11.12.2020 | 13,19 | 13,21 | 12,94 | 12,97 | -0,92% | - |
| 10.12.2020 | 13,13 | 13,45 | 13,03 | 13,09 | -1,25% | - |
| 09.12.2020 | 13,29 | 13,38 | 12,93 | 13,25 | -1,27% | - |
| 08.12.2020 | 13,47 | 13,47 | 13,22 | 13,42 | 0,98% | - |
| 07.12.2020 | 13,24 | 13,30 | 0,00 | 13,29 | -2,82% | - |
| 04.12.2020 | 13,52 | 13,81 | 13,50 | 13,68 | 3,01% | - |
| 03.12.2020 | 13,25 | 13,40 | 13,18 | 13,28 | -2,03% | - |
| 02.12.2020 | 12,49 | 13,55 | 12,37 | 13,55 | 1,99% | - |
| 01.12.2020 | 12,47 | 13,29 | 12,35 | 13,29 | 1,80% | - |
| 30.11.2020 | 13,04 | 13,05 | 11,88 | 13,05 | -5,06% | - |
| 27.11.2020 | 13,45 | 13,78 | 13,09 | 13,75 | 0,70% | - |
| 25.11.2020 | 13,65 | 13,65 | 13,65 | 13,65 | -0,94% | - |
| 24.11.2020 | 13,73 | 14,09 | 13,66 | 13,78 | 4,16% | - |
| 23.11.2020 | 12,76 | 13,23 | 12,67 | 13,23 | 4,30% | - |
| 20.11.2020 | 12,29 | 12,70 | 12,11 | 12,69 | 1,85% | - |
| 19.11.2020 | 12,31 | 12,49 | 12,19 | 12,46 | -0,08% | - |
| 18.11.2020 | 12,99 | 13,16 | 12,46 | 12,47 | -2,92% | - |
| 17.11.2020 | 12,70 | 12,84 | 12,70 | 12,84 | 8,22% | - |
| 16.11.2020 | 11,59 | 12,04 | 11,51 | 11,87 | 3,17% | - |
| 13.11.2020 | 10,94 | 11,69 | 10,85 | 11,50 | 6,53% | - |
| 12.11.2020 | 11,38 | 11,62 | 10,75 | 10,80 | -7,62% | - |
| 11.11.2020 | 11,36 | 11,71 | 11,34 | 11,69 | 0,99% | - |
| 10.11.2020 | 11,41 | 11,73 | 0,00 | 11,57 | 3,81% | - |
| 09.11.2020 | 11,15 | 11,51 | 10,85 | 11,15 | 9,05% | - |
| 06.11.2020 | 15,09 | 15,09 | 10,13 | 10,22 | -2,71% | - |
| 05.11.2020 | 10,38 | 10,57 | 10,07 | 10,51 | 1,94% | - |
| 04.11.2020 | 0,00 | 10,44 | 0,00 | 10,31 | 0,29% | - |
| 03.11.2020 | 10,09 | 10,58 | 10,05 | 10,28 | -0,15% | - |
| 02.11.2020 | 9,63 | 10,30 | 9,63 | 10,29 | 6,74% | - |
| 30.10.2020 | 9,91 | 10,04 | 0,00 | 9,64 | -4,79% | - |
| 29.10.2020 | 9,99 | 10,48 | 9,92 | 10,13 | 2,95% | - |
| 28.10.2020 | 10,17 | 10,17 | 9,60 | 9,84 | -4,65% | - |
| 27.10.2020 | 10,24 | 10,54 | 10,18 | 10,32 | -0,48% | - |
| 26.10.2020 | 10,96 | 10,96 | 10,01 | 10,37 | -7,62% | - |
| 23.10.2020 | 11,45 | 11,68 | 11,19 | 11,22 | 0,85% | - |
| 22.10.2020 | 11,16 | 11,40 | 11,06 | 11,13 | 1,14% | - |
| 21.10.2020 | 11,16 | 11,25 | 10,68 | 11,00 | 1,66% | - |
| 20.10.2020 | 11,44 | 11,51 | 10,82 | 10,82 | -1,05% | - |
| 19.10.2020 | 11,61 | 11,61 | 10,94 | 10,94 | -5,37% | - |
| 16.10.2020 | 11,39 | 11,79 | 11,39 | 11,56 | 3,35% | - |
| 15.10.2020 | 11,40 | 11,50 | 11,12 | 11,18 | -2,14% | - |
| 14.10.2020 | 11,26 | 11,57 | 11,26 | 11,43 | -1,42% | - |
| 13.10.2020 | 11,72 | 11,88 | 11,51 | 11,59 | -2,85% | - |
| 12.10.2020 | 12,03 | 12,03 | 11,66 | 11,93 | 2,71% | - |
| 09.10.2020 | 11,78 | 12,02 | 11,51 | 11,62 | -4,13% | - |
| 08.10.2020 | 11,78 | 12,13 | 11,65 | 12,12 | 4,67% | - |
| 07.10.2020 | 11,73 | 11,73 | 11,21 | 11,58 | 3,72% | - |
| 06.10.2020 | 11,79 | 11,97 | 11,02 | 11,16 | -6,06% | - |
| 05.10.2020 | 12,04 | 12,16 | 11,60 | 11,88 | 2,28% | - |
| 02.10.2020 | 11,09 | 11,70 | 11,09 | 11,62 | 4,88% | - |