WaFd, Inc. WAFD
NASDAQ · Vereinigte Staaten · Finanzen
$29,98+0,05 (+0,17 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,98 | +0,17 % | $29,69 | $30,19 | $29,26 | 1,24M |
| 2026-09-30 | $29,93 | -1,19 % | $30,28 | $30,54 | $29,67 | 1,11M |
| 2026-09-29 | $30,29 | -1,82 % | $30,85 | $30,96 | $30,26 | 883,10K |
| 2026-09-28 | $30,85 | -1,59 % | $31,28 | $31,28 | $30,82 | 934,30K |
| 2026-09-25 | $31,35 | +1,42 % | $30,96 | $31,52 | $30,88 | 1,67M |
| 2026-09-24 | $30,91 | +0,68 % | $30,86 | $31,00 | $30,54 | 1,46M |
| 2026-09-23 | $30,70 | -2,57 % | $31,44 | $31,67 | $30,62 | 1,43M |
| 2026-09-22 | $31,51 | -2,42 % | $32,58 | $32,64 | $31,46 | 1,61M |
| 2026-09-21 | $32,29 | -0,31 % | $32,48 | $32,64 | $32,15 | 1,51M |
| 2026-09-18 | $32,39 | -0,46 % | $32,35 | $32,44 | $32,10 | 3,04M |
| 2026-09-17 | $32,54 | -0,76 % | $33,11 | $33,11 | $32,46 | 1,30M |
| 2026-09-16 | $32,79 | -0,67 % | $33,09 | $33,36 | $32,55 | 1,43M |
| 2026-09-15 | $33,01 | -1,79 % | $33,59 | $33,75 | $32,91 | 1,58M |
| 2026-09-14 | $33,61 | -0,80 % | $33,88 | $34,22 | $33,54 | 1,50M |
| 2026-09-11 | $33,88 | -0,65 % | $34,44 | $34,45 | $33,72 | 1,00M |
| 2026-09-10 | $34,10 | +0,74 % | $33,95 | $34,11 | $33,40 | 1,63M |
| 2026-09-09 | $33,85 | -1,25 % | $34,05 | $34,58 | $33,66 | 1,32M |
| 2026-09-08 | $34,28 | -5,56 % | $36,69 | $37,16 | $33,80 | 3,71M |
| 2026-09-04 | $36,30 | +0,89 % | $35,89 | $36,42 | $35,80 | 491,30K |
| 2026-09-03 | $35,98 | +0,11 % | $36,00 | $36,36 | $35,94 | 440,90K |
| 2026-09-02 | $35,94 | +1,58 % | $35,59 | $36,32 | $35,51 | 473,50K |
| 2026-09-01 | $35,38 | -1,06 % | $35,69 | $35,90 | $35,21 | 431,00K |
| 2026-08-31 | $35,76 | -0,91 % | $36,04 | $36,09 | $35,60 | 452,70K |
| 2026-08-28 | $36,09 | -0,25 % | $36,19 | $36,38 | $35,91 | 314,70K |
| 2026-08-27 | $36,18 | -0,11 % | $36,07 | $36,27 | $35,70 | 286,40K |
| 2026-08-26 | $36,22 | +0,03 % | $36,33 | $36,50 | $36,02 | 301,20K |
| 2026-08-25 | $36,21 | -0,22 % | $36,37 | $36,37 | $36,02 | 377,40K |
| 2026-08-24 | $36,29 | -0,25 % | $36,49 | $36,67 | $36,22 | 436,80K |
| 2026-08-21 | $36,38 | -0,74 % | $36,48 | $36,71 | $36,14 | 414,90K |
| 2026-08-20 | $36,65 | -0,19 % | $36,54 | $36,85 | $36,40 | 369,60K |
| 2026-08-19 | $36,72 | -1,98 % | $37,57 | $37,57 | $36,65 | 655,90K |
| 2026-08-18 | $37,46 | -0,79 % | $37,88 | $37,91 | $37,39 | 371,40K |
| 2026-08-17 | $37,76 | -0,47 % | $37,94 | $38,27 | $37,70 | 369,00K |
| 2026-08-14 | $37,94 | -0,03 % | $37,81 | $38,21 | $37,53 | 305,30K |
| 2026-08-13 | $37,95 | +0,50 % | $37,95 | $38,16 | $37,76 | 493,50K |
| 2026-08-12 | $37,76 | -0,79 % | $37,73 | $38,08 | $37,58 | 691,30K |
| 2026-08-11 | $38,06 | +1,96 % | $37,41 | $38,08 | $37,34 | 544,20K |
| 2026-08-10 | $37,33 | +0,46 % | $37,00 | $37,35 | $36,90 | 610,80K |
| 2026-08-07 | $37,16 | -0,83 % | $37,43 | $37,43 | $37,04 | 421,70K |
| 2026-08-06 | $37,47 | -0,66 % | $37,97 | $38,09 | $37,46 | 592,40K |
| 2026-08-05 | $37,72 | +0,13 % | $37,82 | $37,89 | $37,47 | 658,70K |
| 2026-08-04 | $37,67 | +0,83 % | $37,33 | $37,89 | $37,26 | 688,40K |
| 2026-08-03 | $37,36 | +1,60 % | $37,10 | $37,43 | $37,01 | 585,00K |
| 2026-07-31 | $36,77 | +0,93 % | $36,62 | $36,85 | $36,26 | 666,80K |
| 2026-07-30 | $36,43 | -0,57 % | $36,87 | $37,02 | $36,38 | 413,10K |
| 2026-07-29 | $36,64 | -0,16 % | $36,55 | $36,93 | $36,42 | 770,90K |
| 2026-07-28 | $36,70 | +0,74 % | $36,49 | $36,88 | $36,49 | 434,80K |
| 2026-07-27 | $36,43 | -0,82 % | $36,88 | $37,12 | $36,42 | 442,40K |
| 2026-07-24 | $36,73 | +0,03 % | $36,83 | $37,04 | $36,58 | 392,90K |
| 2026-07-23 | $36,72 | -0,05 % | $36,33 | $36,72 | $36,11 | 726,00K |
| 2026-07-22 | $36,74 | -0,92 % | $37,04 | $37,04 | $36,48 | 595,40K |
| 2026-07-21 | $37,08 | +0,65 % | $36,71 | $37,13 | $36,40 | 705,40K |
| 2026-07-20 | $36,84 | -3,36 % | $38,06 | $38,09 | $36,78 | 759,80K |
| 2026-07-17 | $38,12 | -3,05 % | $38,36 | $38,76 | $37,58 | 1,35M |
| 2026-07-16 | $39,32 | +2,42 % | $38,38 | $39,49 | $38,38 | 788,90K |
| 2026-07-15 | $38,39 | +1,00 % | $38,21 | $38,59 | $37,91 | 474,40K |
| 2026-07-14 | $38,01 | -0,21 % | $38,08 | $38,32 | $37,94 | 496,30K |
| 2026-07-13 | $38,09 | -0,03 % | $38,25 | $38,48 | $37,82 | 447,20K |
| 2026-07-10 | $38,10 | +0,87 % | $37,77 | $38,16 | $37,77 | 400,60K |
| 2026-07-09 | $37,77 | +2,36 % | $37,12 | $37,89 | $37,06 | 574,60K |
| 2026-07-08 | $36,90 | -1,99 % | $37,43 | $37,44 | $36,75 | 563,20K |
| 2026-07-07 | $37,65 | -1,34 % | $38,14 | $38,41 | $37,63 | 408,70K |
| 2026-07-06 | $38,16 | -0,47 % | $38,61 | $38,64 | $37,95 | 543,80K |
| 2026-07-02 | $38,34 | -1,79 % | $39,25 | $39,35 | $38,19 | 461,10K |
| 2026-07-01 | $39,04 | +1,75 % | $38,41 | $39,21 | $38,28 | 945,80K |
| 2026-06-30 | $38,37 | +0,84 % | $37,98 | $38,40 | $37,08 | 576,80K |
| 2026-06-29 | $38,05 | +0,26 % | $37,68 | $38,09 | $37,42 | 938,40K |
| 2026-06-26 | $37,95 | -0,16 % | $38,01 | $38,16 | $37,68 | 1,23M |
| 2026-06-25 | $38,01 | +0,72 % | $37,88 | $38,17 | $37,67 | 563,20K |
| 2026-06-24 | $37,74 | +1,29 % | $37,10 | $37,76 | $37,02 | 704,00K |
| 2026-06-23 | $37,26 | +1,25 % | $36,83 | $37,31 | $36,67 | 499,40K |
| 2026-06-22 | $36,80 | +0,88 % | $36,55 | $37,10 | $36,55 | 556,20K |
| 2026-06-18 | $36,48 | +0,75 % | $36,67 | $36,73 | $36,26 | 1,50M |
| 2026-06-17 | $36,21 | -2,03 % | $36,76 | $37,30 | $35,87 | 680,60K |
| 2026-06-16 | $36,96 | +1,01 % | $36,82 | $37,20 | $36,70 | 732,60K |
| 2026-06-15 | $36,59 | -1,29 % | $37,10 | $37,42 | $36,44 | 542,90K |
| 2026-06-12 | $37,07 | +1,37 % | $36,74 | $37,11 | $36,55 | 412,30K |
| 2026-06-11 | $36,57 | +0,05 % | $36,76 | $37,00 | $36,32 | 441,80K |
| 2026-06-10 | $36,55 | +1,22 % | $36,37 | $36,66 | $36,18 | 421,30K |
| 2026-06-09 | $36,11 | +0,92 % | $36,06 | $36,79 | $35,94 | 486,50K |
| 2026-06-08 | $35,78 | +0,59 % | $35,60 | $36,20 | $35,60 | 425,20K |
| 2026-06-05 | $35,57 | 0,00 % | $35,57 | $35,88 | $35,54 | 410,40K |
| 2026-06-04 | $35,57 | +2,92 % | $35,13 | $35,66 | $35,08 | 469,50K |
| 2026-06-03 | $34,56 | -2,23 % | $35,11 | $35,11 | $34,47 | 529,90K |
| 2026-06-02 | $35,35 | +1,00 % | $34,70 | $35,39 | $34,70 | 513,40K |
| 2026-06-01 | $35,00 | -1,57 % | $35,37 | $35,38 | $34,66 | 648,10K |
| 2026-05-29 | $35,56 | -0,08 % | $35,54 | $35,80 | $35,42 | 624,70K |
| 2026-05-28 | $35,59 | +0,11 % | $35,39 | $35,67 | $35,08 | 433,10K |
| 2026-05-27 | $35,55 | -1,14 % | $36,06 | $36,22 | $35,48 | 420,60K |
| 2026-05-26 | $35,96 | +2,04 % | $35,31 | $35,99 | $35,11 | 538,40K |