Echtzeit-Aktienkurs Waddell & Reed Financial Inc. (Class A)
Bid:
Ask:
Aktienkurse zur Waddell & Reed Financial Inc. (Class A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2021 | 24,99 | 25,00 | 24,98 | 24,98 | -0,04% | 5.534.095,00 |
| 29.04.2021 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 33.913,00 |
| 28.04.2021 | 24,99 | 25,00 | 24,99 | 24,99 | 0,00% | 35.661,00 |
| 27.04.2021 | 24,98 | 25,00 | 24,98 | 24,99 | -0,01% | 56.191,00 |
| 26.04.2021 | 24,99 | 25,00 | 24,98 | 24,99 | 0,01% | 67.792,00 |
| 23.04.2021 | 25,00 | 25,00 | 24,99 | 24,99 | 0,04% | 51.670,00 |
| 22.04.2021 | 24,98 | 24,99 | 24,97 | 24,98 | -0,04% | 48.454,00 |
| 21.04.2021 | 24,96 | 24,99 | 24,96 | 24,99 | 0,10% | 42.604,00 |
| 20.04.2021 | 24,95 | 24,97 | 24,95 | 24,97 | 0,06% | 46.106,00 |
| 19.04.2021 | 24,96 | 24,97 | 24,95 | 24,95 | -0,08% | 47.981,00 |
| 16.04.2021 | 24,96 | 24,97 | 24,95 | 24,97 | 0,04% | 35.548,00 |
| 15.04.2021 | 24,95 | 24,98 | 24,95 | 24,96 | 0,00% | 36.450,00 |
| 14.04.2021 | 24,96 | 24,96 | 24,94 | 24,96 | 0,04% | 36.615,00 |
| 13.04.2021 | 24,93 | 24,95 | 24,93 | 24,95 | 0,04% | 53.466,00 |
| 12.04.2021 | 24,93 | 24,96 | 24,93 | 24,94 | 0,00% | 31.166,00 |
| 09.04.2021 | 24,92 | 24,97 | 24,92 | 24,94 | 0,02% | 91.241,00 |
| 08.04.2021 | 25,00 | 25,00 | 24,92 | 24,94 | -0,97% | 86.007,00 |
| 07.04.2021 | 25,19 | 25,20 | 25,15 | 25,18 | -0,04% | 47.705,00 |
| 06.04.2021 | 25,23 | 25,23 | 25,16 | 25,19 | 0,04% | 75.372,00 |
| 05.04.2021 | 25,19 | 25,19 | 25,16 | 25,18 | 0,08% | 45.646,00 |
| 01.04.2021 | 25,06 | 25,16 | 25,06 | 25,16 | 0,36% | 70.928,00 |
| 31.03.2021 | 25,06 | 25,10 | 25,06 | 25,07 | -0,20% | 33.546,00 |
| 30.03.2021 | 25,03 | 25,13 | 25,03 | 25,12 | 0,58% | 43.743,00 |
| 29.03.2021 | 25,08 | 25,13 | 24,97 | 24,98 | -0,42% | 55.326,00 |
| 26.03.2021 | 25,08 | 25,10 | 25,05 | 25,08 | 0,04% | 86.717,00 |
| 25.03.2021 | 25,05 | 25,10 | 25,03 | 25,07 | 0,16% | 437.417,00 |
| 24.03.2021 | 25,08 | 25,08 | 25,02 | 25,03 | 0,08% | 91.913,00 |
| 23.03.2021 | 25,05 | 25,08 | 25,01 | 25,01 | -0,16% | 73.589,00 |
| 22.03.2021 | 25,05 | 25,13 | 25,04 | 25,05 | 0,00% | 62.691,00 |
| 19.03.2021 | 25,05 | 25,07 | 25,02 | 25,05 | 0,02% | 94.686,00 |
| 18.03.2021 | 25,08 | 25,09 | 25,04 | 25,05 | -0,02% | 127.874,00 |
| 17.03.2021 | 25,03 | 25,07 | 25,02 | 25,05 | -0,04% | 25.154,00 |
| 16.03.2021 | 25,07 | 25,07 | 25,05 | 25,06 | -0,02% | 54.133,00 |
| 15.03.2021 | 25,07 | 25,08 | 25,03 | 25,07 | -0,18% | 77.944,00 |
| 12.03.2021 | 25,18 | 25,23 | 25,09 | 25,11 | -0,28% | 63.723,00 |
| 11.03.2021 | 25,14 | 25,20 | 25,06 | 25,18 | 0,08% | 37.997,00 |
| 10.03.2021 | 25,07 | 25,21 | 25,07 | 25,16 | 0,60% | 49.972,00 |
| 09.03.2021 | 25,12 | 25,19 | 25,01 | 25,01 | -0,32% | 45.394,00 |
| 08.03.2021 | 25,12 | 25,24 | 25,07 | 25,09 | -0,40% | 64.431,00 |
| 05.03.2021 | 25,10 | 25,21 | 24,98 | 25,19 | 0,72% | 110.750,00 |
| 04.03.2021 | 25,09 | 25,10 | 24,99 | 25,01 | -0,32% | 131.194,00 |
| 03.03.2021 | 25,09 | 25,18 | 25,08 | 25,09 | 0,00% | 49.840,00 |
| 02.03.2021 | 25,14 | 25,14 | 25,05 | 25,09 | 0,04% | 53.248,00 |
| 01.03.2021 | 25,10 | 25,18 | 25,08 | 25,08 | -0,04% | 56.102,00 |
| 26.02.2021 | 25,11 | 25,22 | 25,05 | 25,09 | 0,12% | 71.606,00 |
| 25.02.2021 | 25,17 | 25,19 | 25,03 | 25,06 | -0,48% | 50.087,00 |
| 24.02.2021 | 25,10 | 25,28 | 25,10 | 25,18 | 0,12% | 127.415,00 |
| 23.02.2021 | 25,07 | 25,27 | 25,01 | 25,15 | -0,08% | 50.741,00 |
| 22.02.2021 | 25,09 | 25,20 | 25,06 | 25,17 | 0,40% | 164.440,00 |
| 19.02.2021 | 25,19 | 25,20 | 25,03 | 25,07 | -0,28% | 72.571,00 |
| 18.02.2021 | 25,07 | 25,14 | 25,06 | 25,14 | -0,04% | 51.127,00 |
| 17.02.2021 | 25,09 | 25,20 | 25,01 | 25,15 | 0,20% | 88.680,00 |
| 16.02.2021 | 25,15 | 25,17 | 25,07 | 25,10 | 0,06% | 149.239,00 |
| 12.02.2021 | 25,10 | 25,18 | 25,09 | 25,09 | -0,34% | 50.906,00 |
| 11.02.2021 | 25,13 | 25,18 | 25,05 | 25,17 | 0,16% | 83.521,00 |
| 10.02.2021 | 25,17 | 25,20 | 25,12 | 25,13 | -0,20% | 184.610,00 |
| 09.02.2021 | 25,12 | 25,19 | 25,09 | 25,18 | 0,10% | 46.940,00 |
| 08.02.2021 | 25,06 | 25,17 | 25,06 | 25,16 | 0,58% | 54.460,00 |
| 05.02.2021 | 25,09 | 25,10 | 25,00 | 25,01 | -0,36% | 402.684,00 |
| 04.02.2021 | 25,02 | 25,10 | 24,97 | 25,10 | 0,12% | 188.421,00 |
| 03.02.2021 | 25,07 | 25,12 | 24,97 | 25,07 | 0,08% | 448.562,00 |
| 02.02.2021 | 25,15 | 25,18 | 25,03 | 25,05 | -0,79% | 274.926,00 |
| 01.02.2021 | 25,24 | 25,29 | 25,06 | 25,25 | -0,16% | 138.695,00 |
| 29.01.2021 | 25,04 | 25,30 | 25,04 | 25,29 | 0,96% | 589.373,00 |
| 28.01.2021 | 25,15 | 25,15 | 25,00 | 25,05 | 0,08% | 216.465,00 |
| 27.01.2021 | 25,10 | 25,40 | 24,98 | 25,03 | -0,75% | 274.631,00 |
| 26.01.2021 | 25,15 | 25,24 | 25,15 | 25,22 | 0,28% | 118.033,00 |
| 25.01.2021 | 25,10 | 25,18 | 25,10 | 25,15 | 0,28% | 229.876,00 |
| 22.01.2021 | 25,07 | 25,13 | 25,07 | 25,08 | 0,04% | 129.128,00 |
| 21.01.2021 | 25,08 | 25,17 | 25,07 | 25,07 | -0,04% | 165.174,00 |
| 20.01.2021 | 25,06 | 25,10 | 25,02 | 25,08 | 0,12% | 128.048,00 |
| 19.01.2021 | 25,03 | 25,14 | 25,01 | 25,05 | 0,08% | 175.383,00 |
| 15.01.2021 | 25,00 | 25,08 | 24,98 | 25,03 | -0,04% | 329.581,00 |
| 14.01.2021 | 25,09 | 25,09 | 25,00 | 25,04 | 0,00% | 188.830,00 |
| 13.01.2021 | 25,15 | 25,15 | 25,00 | 25,04 | -0,44% | 243.049,00 |
| 12.01.2021 | 25,05 | 25,16 | 25,03 | 25,15 | 0,48% | 195.015,00 |
| 11.01.2021 | 25,00 | 25,10 | 24,97 | 25,03 | 0,00% | 225.106,00 |
| 08.01.2021 | 25,19 | 25,27 | 25,03 | 25,03 | -0,99% | 377.090,00 |
| 07.01.2021 | 25,40 | 25,40 | 25,21 | 25,28 | -0,43% | 305.439,00 |
| 06.01.2021 | 25,42 | 25,49 | 25,21 | 25,39 | 0,36% | 496.692,00 |
| 05.01.2021 | 25,32 | 25,45 | 25,27 | 25,30 | -0,08% | 324.630,00 |
| 04.01.2021 | 25,50 | 25,55 | 25,26 | 25,32 | -0,59% | 293.976,00 |
| 31.12.2020 | 25,48 | 25,54 | 25,42 | 25,47 | 0,00% | 85.014,00 |
| 30.12.2020 | 25,48 | 25,56 | 25,30 | 25,47 | 0,08% | 111.534,00 |
| 29.12.2020 | 25,30 | 25,52 | 25,30 | 25,45 | 0,43% | 181.035,00 |
| 28.12.2020 | 25,23 | 25,37 | 25,19 | 25,34 | 0,76% | 199.567,00 |
| 24.12.2020 | 25,22 | 25,22 | 25,15 | 25,15 | -0,04% | 56.943,00 |
| 23.12.2020 | 25,20 | 25,24 | 25,16 | 25,16 | -0,04% | 106.435,00 |
| 22.12.2020 | 25,26 | 25,26 | 25,13 | 25,17 | -0,12% | 237.916,00 |
| 21.12.2020 | 25,15 | 25,44 | 25,10 | 25,20 | 0,12% | 289.484,00 |
| 18.12.2020 | 25,15 | 25,22 | 25,11 | 25,17 | 0,08% | 1.822.017,00 |
| 17.12.2020 | 25,19 | 25,20 | 25,15 | 25,15 | -0,08% | 225.072,00 |
| 16.12.2020 | 25,19 | 25,21 | 25,16 | 25,17 | -0,08% | 307.495,00 |
| 15.12.2020 | 25,20 | 25,21 | 25,16 | 25,19 | 0,00% | 331.945,00 |
| 14.12.2020 | 25,32 | 25,35 | 25,17 | 25,19 | -0,20% | 802.930,00 |
| 11.12.2020 | 25,20 | 25,36 | 25,17 | 25,24 | -0,08% | 241.055,00 |
| 10.12.2020 | 25,42 | 25,57 | 25,26 | 25,26 | -0,32% | 281.719,00 |
| 09.12.2020 | 25,54 | 25,90 | 25,34 | 25,34 | -0,86% | 591.463,00 |
| 08.12.2020 | 25,45 | 25,56 | 25,44 | 25,56 | 0,47% | 415.427,00 |
| 07.12.2020 | 25,46 | 25,56 | 25,40 | 25,44 | -0,43% | 599.111,00 |