13,150$
0,77%
Echtzeit-Aktienkurs Westwood Holdings Group
Bid:
Ask:
Aktienkurse zur Westwood Holdings Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 12,95 | 13,05 | 12,95 | 13,05 | 1,32% | 2.255,00 |
| 23.04.2024 | 12,88 | 13,05 | 12,84 | 12,88 | 0,23% | 2.566,00 |
| 22.04.2024 | 12,97 | 13,15 | 12,68 | 12,85 | 0,00% | 6.603,00 |
| 19.04.2024 | 12,81 | 12,98 | 12,69 | 12,85 | 0,39% | 7.427,00 |
| 18.04.2024 | 12,65 | 12,90 | 12,62 | 12,80 | 1,91% | 5.619,00 |
| 17.04.2024 | 12,88 | 12,91 | 12,56 | 12,56 | -3,09% | 9.615,00 |
| 16.04.2024 | 12,99 | 13,02 | 12,89 | 12,96 | 0,39% | 5.912,00 |
| 15.04.2024 | 13,40 | 13,40 | 12,55 | 12,91 | -3,30% | 17.586,00 |
| 12.04.2024 | 13,29 | 13,63 | 13,21 | 13,35 | 1,06% | 8.337,00 |
| 11.04.2024 | 13,24 | 13,31 | 13,21 | 13,21 | -0,83% | 3.931,00 |
| 10.04.2024 | 13,36 | 13,38 | 13,08 | 13,32 | -0,15% | 3.048,00 |
| 09.04.2024 | 13,19 | 13,44 | 13,12 | 13,34 | 3,01% | 12.086,00 |
| 08.04.2024 | 12,90 | 12,95 | 12,90 | 12,95 | -0,46% | 1.692,00 |
| 05.04.2024 | 13,24 | 13,24 | 12,91 | 13,01 | -1,59% | 5.913,00 |
| 04.04.2024 | 13,22 | 13,49 | 13,10 | 13,22 | 0,00% | 5.790,00 |
| 03.04.2024 | 12,99 | 13,22 | 12,83 | 13,22 | 1,93% | 9.348,00 |
| 02.04.2024 | 13,00 | 13,06 | 12,66 | 12,97 | -0,84% | 12.852,00 |
| 01.04.2024 | 12,59 | 13,44 | 12,59 | 13,08 | 6,17% | 29.182,00 |
| 28.03.2024 | 12,74 | 12,74 | 12,11 | 12,32 | -2,30% | 8.314,00 |
| 27.03.2024 | 12,78 | 12,79 | 12,22 | 12,61 | -1,48% | 13.942,00 |
| 26.03.2024 | 12,54 | 12,80 | 12,32 | 12,80 | 4,15% | 23.093,00 |
| 25.03.2024 | 12,13 | 12,33 | 12,03 | 12,29 | 0,74% | 21.903,00 |
| 22.03.2024 | 12,16 | 12,26 | 12,11 | 12,20 | 0,25% | 5.147,00 |
| 21.03.2024 | 12,42 | 12,42 | 12,15 | 12,17 | -1,14% | 4.696,00 |
| 20.03.2024 | 12,33 | 12,48 | 12,26 | 12,31 | -0,40% | 5.478,00 |
| 19.03.2024 | 12,64 | 12,64 | 12,33 | 12,36 | -2,83% | 11.486,00 |
| 18.03.2024 | 12,75 | 12,94 | 12,40 | 12,72 | -1,47% | 23.955,00 |
| 15.03.2024 | 11,87 | 12,91 | 11,79 | 12,91 | 9,13% | 49.183,00 |
| 14.03.2024 | 11,83 | 11,96 | 11,68 | 11,83 | 0,60% | 14.355,00 |
| 13.03.2024 | 11,69 | 11,94 | 11,69 | 11,76 | 0,17% | 9.632,00 |
| 12.03.2024 | 11,92 | 11,97 | 11,70 | 11,74 | -1,51% | 14.444,00 |
| 11.03.2024 | 11,92 | 12,10 | 11,92 | 11,92 | -0,67% | 20.749,00 |
| 08.03.2024 | 11,96 | 12,00 | 11,84 | 12,00 | 0,17% | 12.351,00 |
| 07.03.2024 | 11,96 | 12,02 | 11,82 | 11,98 | -0,25% | 31.492,00 |
| 06.03.2024 | 12,17 | 12,17 | 11,85 | 12,01 | -0,33% | 23.695,00 |
| 05.03.2024 | 12,05 | 12,17 | 12,00 | 12,05 | 0,50% | 18.180,00 |
| 04.03.2024 | 12,06 | 12,30 | 11,74 | 11,99 | -0,50% | 27.803,00 |
| 01.03.2024 | 12,28 | 12,28 | 12,00 | 12,05 | -0,58% | 6.114,00 |
| 29.02.2024 | 11,95 | 12,22 | 11,95 | 12,12 | -0,49% | 8.547,00 |
| 28.02.2024 | 12,17 | 12,37 | 12,12 | 12,18 | 0,66% | 3.767,00 |
| 27.02.2024 | 12,15 | 12,33 | 11,99 | 12,10 | -0,90% | 7.708,00 |
| 26.02.2024 | 12,00 | 12,31 | 11,80 | 12,21 | 1,75% | 17.896,00 |
| 23.02.2024 | 12,05 | 12,13 | 11,97 | 12,00 | -1,07% | 5.396,00 |
| 22.02.2024 | 12,07 | 12,18 | 12,00 | 12,13 | 0,33% | 13.695,00 |
| 21.02.2024 | 12,14 | 12,30 | 11,98 | 12,09 | -0,17% | 8.773,00 |
| 20.02.2024 | 12,45 | 12,90 | 12,11 | 12,11 | -2,02% | 25.640,00 |
| 16.02.2024 | 12,49 | 12,71 | 12,34 | 12,36 | -1,04% | 26.643,00 |
| 15.02.2024 | 12,05 | 12,55 | 12,05 | 12,49 | 1,54% | 12.048,00 |
| 14.02.2024 | 11,99 | 12,30 | 11,90 | 12,30 | 2,50% | 4.858,00 |
| 13.02.2024 | 12,25 | 12,25 | 11,98 | 12,00 | -1,96% | 9.535,00 |
| 12.02.2024 | 11,90 | 12,50 | 11,79 | 12,24 | 2,17% | 16.354,00 |
| 09.02.2024 | 12,00 | 12,00 | 11,71 | 11,98 | 1,27% | 5.736,00 |
| 08.02.2024 | 11,67 | 11,98 | 11,67 | 11,83 | -1,42% | 2.486,00 |
| 07.02.2024 | 11,89 | 12,21 | 11,89 | 12,00 | -0,66% | 12.284,00 |
| 06.02.2024 | 12,15 | 12,22 | 11,89 | 12,08 | -0,17% | 4.184,00 |
| 05.02.2024 | 12,04 | 12,19 | 11,67 | 12,10 | -0,41% | 35.887,00 |
| 02.02.2024 | 12,01 | 12,15 | 11,96 | 12,15 | 0,00% | 2.904,00 |
| 01.02.2024 | 12,30 | 12,40 | 12,05 | 12,15 | -1,22% | 10.506,00 |
| 31.01.2024 | 12,25 | 12,37 | 12,00 | 12,30 | 0,41% | 7.226,00 |
| 30.01.2024 | 12,05 | 12,25 | 12,05 | 12,25 | 1,24% | 3.633,00 |
| 29.01.2024 | 11,98 | 12,22 | 11,90 | 12,10 | -1,06% | 13.614,00 |
| 26.01.2024 | 12,08 | 12,39 | 12,08 | 12,23 | 0,74% | 4.990,00 |
| 25.01.2024 | 12,10 | 12,18 | 11,67 | 12,14 | 1,08% | 4.456,00 |
| 24.01.2024 | 11,75 | 12,05 | 11,70 | 12,01 | 3,00% | 9.778,00 |
| 23.01.2024 | 11,40 | 11,74 | 11,40 | 11,66 | 3,00% | 4.016,00 |
| 22.01.2024 | 11,25 | 11,65 | 11,11 | 11,32 | 0,44% | 12.689,00 |
| 19.01.2024 | 11,19 | 11,27 | 11,12 | 11,27 | 0,99% | 4.007,00 |
| 18.01.2024 | 11,13 | 11,18 | 11,13 | 11,16 | 0,27% | 1.909,00 |
| 17.01.2024 | 11,07 | 11,14 | 11,07 | 11,13 | 0,54% | 5.383,00 |
| 16.01.2024 | 11,46 | 11,50 | 11,00 | 11,07 | -3,82% | 24.281,00 |
| 12.01.2024 | 11,37 | 11,55 | 11,19 | 11,51 | 1,41% | 7.183,00 |
| 11.01.2024 | 11,48 | 11,52 | 11,05 | 11,35 | -0,87% | 5.161,00 |
| 10.01.2024 | 11,66 | 11,66 | 11,45 | 11,45 | -2,66% | 6.058,00 |
| 09.01.2024 | 11,75 | 11,77 | 11,57 | 11,76 | -0,48% | 2.925,00 |
| 08.01.2024 | 11,96 | 11,96 | 11,69 | 11,82 | -1,17% | 17.456,00 |
| 05.01.2024 | 12,44 | 12,44 | 11,88 | 11,96 | -3,16% | 16.049,00 |
| 04.01.2024 | 12,65 | 12,65 | 12,26 | 12,35 | -2,22% | 10.816,00 |
| 03.01.2024 | 12,74 | 12,74 | 12,43 | 12,63 | -0,63% | 6.008,00 |
| 02.01.2024 | 12,52 | 12,73 | 12,28 | 12,71 | 1,11% | 14.669,00 |
| 29.12.2023 | 12,47 | 12,68 | 12,47 | 12,57 | 0,80% | 10.477,00 |
| 28.12.2023 | 12,48 | 12,56 | 12,45 | 12,47 | 0,48% | 8.141,00 |
| 27.12.2023 | 12,42 | 12,47 | 12,31 | 12,41 | -0,16% | 3.742,00 |
| 26.12.2023 | 12,25 | 12,45 | 12,25 | 12,43 | 2,56% | 8.445,00 |
| 22.12.2023 | 12,04 | 12,21 | 11,93 | 12,12 | 1,00% | 22.349,00 |
| 21.12.2023 | 11,93 | 12,25 | 11,78 | 12,00 | 0,67% | 22.258,00 |
| 20.12.2023 | 11,85 | 11,92 | 11,78 | 11,92 | 0,59% | 14.981,00 |
| 19.12.2023 | 11,86 | 11,91 | 11,80 | 11,85 | -0,42% | 9.489,00 |
| 18.12.2023 | 12,00 | 12,00 | 11,74 | 11,90 | -0,58% | 28.047,00 |
| 15.12.2023 | 11,37 | 11,99 | 11,34 | 11,97 | 4,63% | 45.856,00 |
| 14.12.2023 | 11,32 | 11,71 | 11,32 | 11,44 | 2,14% | 28.193,00 |
| 13.12.2023 | 11,26 | 11,39 | 11,00 | 11,20 | 0,54% | 56.802,00 |
| 12.12.2023 | 11,06 | 11,27 | 11,05 | 11,14 | 0,09% | 12.445,00 |
| 11.12.2023 | 11,11 | 11,39 | 11,05 | 11,13 | -0,45% | 47.910,00 |
| 08.12.2023 | 11,08 | 11,23 | 10,93 | 11,18 | 1,64% | 100.739,00 |
| 07.12.2023 | 11,10 | 11,20 | 10,99 | 11,00 | -1,08% | 17.634,00 |
| 06.12.2023 | 11,20 | 11,25 | 10,97 | 11,12 | -0,71% | 70.117,00 |
| 05.12.2023 | 11,20 | 11,20 | 10,98 | 11,20 | -0,44% | 90.437,00 |
| 04.12.2023 | 10,82 | 11,25 | 10,79 | 11,25 | 2,74% | 161.056,00 |
| 01.12.2023 | 11,06 | 11,06 | 10,92 | 10,95 | -0,45% | 26.100,00 |
| 30.11.2023 | 10,96 | 11,00 | 10,75 | 11,00 | 0,00% | 21.185,00 |