Waystar Holding Corp. WAY
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$25,85+0,51 (+2,01 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $25,34 | +1,08 % | $25,03 | $25,75 | $24,70 | 2,02M |
| 2026-09-29 | $25,07 | -2,60 % | $25,86 | $25,86 | $25,01 | 2,02M |
| 2026-09-28 | $25,74 | +4,21 % | $24,70 | $25,77 | $24,44 | 1,93M |
| 2026-09-25 | $24,70 | +0,24 % | $24,39 | $24,73 | $24,33 | 1,26M |
| 2026-09-24 | $24,64 | -0,48 % | $24,76 | $25,42 | $24,35 | 1,12M |
| 2026-09-23 | $24,76 | -3,39 % | $25,51 | $26,05 | $24,66 | 1,50M |
| 2026-09-22 | $25,63 | -0,31 % | $25,98 | $26,07 | $25,13 | 1,48M |
| 2026-09-21 | $25,71 | +0,19 % | $25,94 | $26,28 | $25,35 | 1,98M |
| 2026-09-18 | $25,66 | -3,21 % | $26,95 | $26,95 | $25,65 | 2,82M |
| 2026-09-17 | $26,51 | -0,30 % | $26,51 | $27,00 | $26,33 | 1,73M |
| 2026-09-16 | $26,59 | -0,30 % | $26,27 | $27,11 | $26,12 | 3,88M |
| 2026-09-15 | $26,67 | +7,11 % | $27,03 | $27,28 | $25,57 | 5,68M |
| 2026-09-14 | $24,90 | +6,09 % | $23,89 | $24,98 | $23,66 | 3,16M |
| 2026-09-11 | $23,47 | +1,78 % | $23,13 | $23,70 | $23,09 | 1,73M |
| 2026-09-10 | $23,06 | -3,35 % | $23,77 | $24,10 | $22,95 | 959,00K |
| 2026-09-09 | $23,86 | -1,57 % | $24,14 | $24,31 | $23,46 | 1,30M |
| 2026-09-08 | $24,24 | -3,31 % | $25,00 | $25,04 | $24,14 | 1,65M |
| 2026-09-04 | $25,07 | -3,87 % | $26,04 | $26,18 | $25,02 | 893,30K |
| 2026-09-03 | $26,08 | +1,40 % | $26,14 | $26,42 | $25,45 | 1,48M |
| 2026-09-02 | $25,72 | -0,16 % | $25,81 | $26,58 | $25,50 | 1,68M |
| 2026-09-01 | $25,76 | -1,60 % | $25,90 | $26,33 | $25,60 | 2,08M |
| 2026-08-31 | $26,18 | -0,23 % | $26,06 | $26,86 | $25,75 | 2,38M |
| 2026-08-28 | $26,24 | +3,92 % | $25,44 | $26,87 | $25,42 | 1,99M |
| 2026-08-27 | $25,25 | +4,47 % | $24,98 | $25,62 | $24,76 | 2,30M |
| 2026-08-26 | $24,17 | -0,17 % | $24,57 | $24,72 | $23,50 | 2,79M |
| 2026-08-25 | $24,21 | -4,50 % | $25,31 | $25,51 | $23,97 | 4,94M |
| 2026-08-24 | $25,35 | +1,36 % | $25,49 | $25,84 | $24,75 | 3,37M |
| 2026-08-21 | $25,01 | +0,68 % | $24,70 | $25,21 | $24,47 | 2,54M |
| 2026-08-20 | $24,84 | 0,00 % | $24,79 | $25,24 | $24,69 | 1,24M |
| 2026-08-19 | $24,84 | +2,14 % | $24,53 | $25,09 | $24,47 | 1,51M |
| 2026-08-18 | $24,32 | -1,46 % | $25,22 | $25,40 | $24,21 | 1,50M |
| 2026-08-17 | $24,68 | -0,40 % | $24,70 | $25,05 | $24,50 | 1,37M |
| 2026-08-14 | $24,78 | -1,20 % | $25,62 | $25,87 | $24,72 | 1,30M |
| 2026-08-13 | $25,08 | +2,20 % | $24,52 | $25,22 | $24,19 | 2,30M |
| 2026-08-12 | $24,54 | +0,99 % | $24,11 | $25,17 | $24,06 | 3,33M |
| 2026-08-11 | $24,30 | -1,62 % | $24,38 | $25,10 | $24,27 | 2,48M |
| 2026-08-10 | $24,70 | +1,94 % | $23,93 | $24,95 | $23,93 | 3,39M |
| 2026-08-07 | $24,23 | +3,68 % | $24,25 | $25,18 | $24,16 | 4,67M |
| 2026-08-06 | $23,37 | -0,04 % | $23,23 | $23,78 | $23,02 | 3,79M |
| 2026-08-05 | $23,38 | -1,64 % | $23,88 | $23,90 | $23,03 | 2,29M |
| 2026-08-04 | $23,77 | +4,90 % | $22,93 | $23,83 | $22,65 | 3,43M |
| 2026-08-03 | $22,66 | +7,34 % | $22,04 | $22,75 | $21,72 | 3,82M |
| 2026-07-31 | $21,11 | +0,81 % | $21,85 | $22,33 | $21,08 | 3,86M |
| 2026-07-30 | $20,94 | -14,60 % | $21,47 | $22,45 | $20,14 | 6,69M |
| 2026-07-29 | $24,52 | +3,50 % | $23,54 | $24,57 | $23,28 | 3,64M |
| 2026-07-28 | $23,69 | +2,44 % | $23,83 | $24,34 | $23,58 | 2,52M |
| 2026-07-27 | $23,13 | +2,73 % | $23,15 | $23,47 | $22,82 | 2,14M |
| 2026-07-24 | $22,51 | +4,31 % | $22,04 | $22,59 | $21,87 | 2,17M |
| 2026-07-23 | $21,58 | +3,80 % | $21,10 | $21,72 | $20,64 | 2,85M |
| 2026-07-22 | $20,79 | -3,35 % | $21,80 | $21,80 | $20,61 | 1,82M |
| 2026-07-21 | $21,51 | -2,63 % | $21,72 | $22,47 | $21,17 | 2,60M |
| 2026-07-20 | $22,09 | -0,81 % | $22,20 | $22,42 | $21,76 | 2,95M |
| 2026-07-17 | $22,27 | -3,88 % | $22,80 | $23,35 | $22,13 | 2,20M |
| 2026-07-16 | $23,17 | +2,12 % | $22,96 | $23,55 | $22,92 | 2,40M |
| 2026-07-15 | $22,69 | +2,25 % | $22,45 | $23,08 | $22,23 | 1,53M |
| 2026-07-14 | $22,19 | -3,65 % | $22,41 | $22,75 | $21,98 | 1,94M |
| 2026-07-13 | $23,03 | +2,67 % | $22,85 | $23,28 | $22,51 | 1,90M |
| 2026-07-10 | $22,43 | -3,24 % | $23,42 | $23,66 | $22,31 | 1,46M |
| 2026-07-09 | $23,18 | +2,02 % | $22,26 | $23,21 | $22,01 | 3,91M |
| 2026-07-08 | $22,72 | -4,58 % | $23,51 | $23,61 | $22,55 | 1,95M |
| 2026-07-07 | $23,81 | -0,42 % | $24,63 | $24,76 | $23,67 | 2,75M |
| 2026-07-06 | $23,91 | +1,92 % | $23,34 | $24,00 | $23,17 | 2,87M |
| 2026-07-02 | $23,46 | +9,47 % | $22,49 | $23,70 | $22,33 | 6,83M |
| 2026-07-01 | $21,43 | +4,38 % | $20,66 | $21,97 | $20,66 | 2,74M |
| 2026-06-30 | $20,53 | +2,75 % | $19,73 | $20,61 | $19,54 | 2,82M |
| 2026-06-29 | $19,98 | +0,40 % | $20,00 | $20,30 | $19,65 | 1,81M |
| 2026-06-26 | $19,90 | +4,96 % | $19,10 | $20,00 | $19,07 | 7,40M |
| 2026-06-25 | $18,96 | -0,21 % | $18,98 | $19,12 | $18,73 | 1,97M |
| 2026-06-24 | $19,00 | +3,20 % | $18,34 | $19,13 | $18,34 | 2,70M |
| 2026-06-23 | $18,41 | +6,35 % | $17,60 | $18,66 | $17,60 | 3,58M |
| 2026-06-22 | $17,31 | -6,28 % | $18,19 | $18,58 | $17,26 | 2,54M |
| 2026-06-18 | $18,47 | +1,21 % | $18,18 | $18,64 | $17,86 | 3,75M |
| 2026-06-17 | $18,25 | -0,71 % | $18,34 | $18,90 | $17,75 | 4,41M |
| 2026-06-16 | $18,38 | -0,92 % | $18,61 | $18,75 | $18,25 | 1,62M |
| 2026-06-15 | $18,55 | -1,07 % | $18,75 | $19,40 | $18,48 | 1,71M |
| 2026-06-12 | $18,75 | +1,63 % | $18,42 | $18,83 | $18,29 | 1,55M |
| 2026-06-11 | $18,45 | -1,86 % | $18,62 | $18,86 | $18,06 | 1,67M |
| 2026-06-10 | $18,80 | -1,93 % | $18,86 | $19,16 | $18,57 | 2,23M |
| 2026-06-09 | $19,17 | +1,00 % | $18,91 | $19,60 | $18,71 | 1,88M |
| 2026-06-08 | $18,98 | -5,10 % | $20,01 | $20,12 | $18,85 | 3,14M |
| 2026-06-05 | $20,00 | -1,09 % | $20,40 | $20,69 | $19,91 | 1,22M |
| 2026-06-04 | $20,22 | +3,56 % | $20,05 | $20,66 | $19,71 | 1,67M |
| 2026-06-03 | $19,52 | -6,22 % | $20,60 | $20,74 | $19,25 | 2,45M |
| 2026-06-02 | $20,82 | -5,02 % | $21,29 | $21,61 | $20,77 | 2,24M |
| 2026-06-01 | $21,92 | +10,10 % | $20,27 | $21,96 | $20,27 | 3,33M |
| 2026-05-29 | $19,91 | +2,68 % | $19,39 | $20,03 | $19,25 | 2,19M |
| 2026-05-28 | $19,39 | +1,73 % | $19,27 | $19,63 | $18,85 | 2,03M |
| 2026-05-27 | $19,06 | -3,35 % | $19,69 | $19,99 | $18,98 | 2,72M |
| 2026-05-26 | $19,72 | +0,77 % | $19,51 | $19,86 | $19,24 | 2,87M |
| 2026-05-22 | $19,57 | +3,90 % | $18,85 | $19,58 | $18,74 | 2,13M |