Waton Financial Limited WTF
NASDAQ · Vereinigte Staaten · Finanzen
$2,57+0,17 (+7,04 %)
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 | $2,57 | +7,04 % | $2,42 | $2,59 | $2,38 | 2,50K |
| 2026-09-30 | $2,40 | -7,30 % | $2,59 | $2,59 | $2,40 | 1,70K |
| 2026-09-29 | $2,59 | +5,28 % | $2,32 | $2,59 | $2,32 | 500 |
| 2026-09-28 | $2,46 | 0,00 % | $2,46 | $2,46 | $2,45 | 900 |
| 2026-09-25 | $2,46 | +4,68 % | $2,50 | $2,50 | $2,41 | 1,20K |
| 2026-09-24 | $2,35 | -2,49 % | $2,40 | $2,60 | $2,35 | 8,50K |
| 2026-09-23 | $2,41 | -5,12 % | $2,46 | $2,48 | $2,24 | 5,80K |
| 2026-09-22 | $2,54 | 0,00 % | $2,54 | $2,54 | $2,52 | 1,30K |
| 2026-09-21 | $2,54 | +0,79 % | $2,60 | $2,68 | $2,54 | 2,00K |
| 2026-09-18 | $2,52 | -3,82 % | $2,70 | $2,70 | $2,52 | 1,50K |
| 2026-09-17 | $2,62 | -0,76 % | $2,58 | $2,67 | $2,40 | 4,30K |
| 2026-09-16 | $2,64 | +6,02 % | $2,64 | $2,68 | $2,58 | 1,60K |
| 2026-09-15 | $2,49 | +2,89 % | $2,68 | $2,69 | $2,49 | 3,70K |
| 2026-09-14 | $2,42 | -6,92 % | $2,69 | $2,69 | $2,42 | 7,70K |
| 2026-09-11 | $2,60 | 0,00 % | $2,60 | $2,60 | $2,60 | 0 |
| 2026-09-10 | $2,60 | 0,00 % | $2,60 | $2,60 | $2,60 | 0 |
| 2026-09-09 | $2,60 | -4,76 % | $2,74 | $2,74 | $2,60 | 1,70K |
| 2026-09-08 | $2,73 | 0,00 % | $2,73 | $2,73 | $2,73 | 0 |
| 2026-09-04 | $2,73 | -2,15 % | $2,69 | $2,78 | $2,69 | 1,40K |
| 2026-09-03 | $2,79 | +0,36 % | $2,67 | $2,79 | $2,65 | 2,30K |
| 2026-09-02 | $2,78 | +4,51 % | $2,70 | $2,79 | $2,70 | 1,50K |
| 2026-09-01 | $2,66 | 0,00 % | $2,70 | $2,88 | $2,66 | 5,70K |
| 2026-08-31 | $2,66 | -1,48 % | $2,73 | $2,73 | $2,60 | 4,80K |
| 2026-08-28 | $2,70 | -6,57 % | $2,76 | $2,89 | $2,70 | 1,90K |
| 2026-08-27 | $2,89 | +7,43 % | $2,70 | $2,89 | $2,70 | 1,70K |
| 2026-08-26 | $2,69 | -4,27 % | $2,76 | $2,87 | $2,51 | 4,80K |
| 2026-08-25 | $2,81 | -3,60 % | $2,86 | $2,86 | $2,77 | 2,70K |
| 2026-08-24 | $2,91 | -2,18 % | $2,76 | $2,91 | $2,76 | 1,20K |
| 2026-08-21 | $2,98 | +4,56 % | $3,01 | $3,01 | $2,98 | 2,20K |
| 2026-08-20 | $2,85 | +0,35 % | $2,70 | $2,85 | $2,70 | 4,10K |
| 2026-08-19 | $2,84 | -2,41 % | $2,99 | $3,01 | $2,82 | 7,10K |
| 2026-08-18 | $2,91 | -3,16 % | $2,99 | $2,99 | $2,91 | 1,40K |
| 2026-08-17 | $3,01 | +2,56 % | $2,93 | $3,18 | $2,82 | 43,20K |
| 2026-08-14 | $2,93 | 0,00 % | $2,93 | $2,93 | $2,93 | 0 |
| 2026-08-13 | $2,93 | +0,34 % | $2,88 | $2,98 | $2,88 | 1,80K |
| 2026-08-12 | $2,92 | +6,18 % | $2,70 | $2,99 | $2,70 | 5,60K |
| 2026-08-11 | $2,75 | 0,00 % | $2,75 | $2,75 | $2,75 | 0 |
| 2026-08-10 | $2,75 | -4,51 % | $2,68 | $2,75 | $2,68 | 1,20K |
| 2026-08-07 | $2,88 | -3,36 % | $2,71 | $2,98 | $2,71 | 5,40K |
| 2026-08-06 | $2,98 | -0,33 % | $2,86 | $2,99 | $2,83 | 3,20K |
| 2026-08-05 | $2,99 | 0,00 % | $2,79 | $2,99 | $2,79 | 1,20K |
| 2026-08-04 | $2,99 | 0,00 % | $2,99 | $2,99 | $2,99 | 0 |
| 2026-08-03 | $2,99 | +0,34 % | $3,03 | $3,03 | $2,66 | 3,20K |
| 2026-07-31 | $2,98 | +11,19 % | $2,83 | $2,98 | $2,79 | 5,50K |
| 2026-07-30 | $2,68 | -7,43 % | $2,76 | $2,80 | $2,57 | 11,20K |
| 2026-07-29 | $2,89 | +4,51 % | $2,89 | $2,89 | $2,89 | 1,60K |
| 2026-07-28 | $2,77 | -7,05 % | $2,85 | $2,95 | $2,74 | 12,70K |
| 2026-07-27 | $2,98 | -1,32 % | $2,93 | $3,09 | $2,86 | 3,70K |
| 2026-07-24 | $3,02 | 0,00 % | $3,02 | $3,02 | $3,02 | 0 |
| 2026-07-23 | $3,02 | 0,00 % | $3,02 | $3,02 | $3,02 | 0 |
| 2026-07-22 | $3,02 | +1,68 % | $3,02 | $3,02 | $3,02 | 2,10K |
| 2026-07-21 | $2,97 | +6,07 % | $3,01 | $3,01 | $2,97 | 2,70K |
| 2026-07-20 | $2,80 | -6,98 % | $3,06 | $3,10 | $2,80 | 2,30K |
| 2026-07-17 | $3,01 | +0,33 % | $3,06 | $3,10 | $2,86 | 4,60K |
| 2026-07-16 | $3,00 | -1,64 % | $3,07 | $3,11 | $3,00 | 3,90K |
| 2026-07-15 | $3,05 | -1,93 % | $2,99 | $3,11 | $2,99 | 5,50K |
| 2026-07-14 | $3,11 | +4,71 % | $3,04 | $3,19 | $2,92 | 5,50K |
| 2026-07-13 | $2,97 | -2,62 % | $2,88 | $3,04 | $2,88 | 3,50K |
| 2026-07-10 | $3,05 | +5,17 % | $2,86 | $3,17 | $2,86 | 3,90K |
| 2026-07-09 | $2,90 | -1,02 % | $2,85 | $2,99 | $2,60 | 9,00K |
| 2026-07-08 | $2,93 | +1,38 % | $2,89 | $2,98 | $2,88 | 3,10K |
| 2026-07-07 | $2,89 | -0,69 % | $2,74 | $2,94 | $2,74 | 3,30K |
| 2026-07-06 | $2,91 | +6,20 % | $2,80 | $2,91 | $2,78 | 9,30K |
| 2026-07-02 | $2,74 | -2,14 % | $2,79 | $2,99 | $2,68 | 8,90K |
| 2026-07-01 | $2,80 | +9,80 % | $2,66 | $3,03 | $2,57 | 70,10K |
| 2026-06-30 | $2,55 | -4,14 % | $2,79 | $2,79 | $2,55 | 4,80K |
| 2026-06-29 | $2,66 | +5,14 % | $2,51 | $2,79 | $2,42 | 39,50K |
| 2026-06-26 | $2,53 | -3,44 % | $2,58 | $2,76 | $2,53 | 3,00K |
| 2026-06-25 | $2,62 | +4,38 % | $2,57 | $2,91 | $2,51 | 10,40K |
| 2026-06-24 | $2,51 | -11,93 % | $2,72 | $3,00 | $2,50 | 25,60K |
| 2026-06-23 | $2,85 | +5,17 % | $2,88 | $3,26 | $2,77 | 14,90K |
| 2026-06-22 | $2,71 | -2,17 % | $2,89 | $2,92 | $2,71 | 7,00K |
| 2026-06-18 | $2,77 | -4,48 % | $2,70 | $2,95 | $2,70 | 14,60K |
| 2026-06-17 | $2,90 | +17,41 % | $2,52 | $3,10 | $2,52 | 26,30K |
| 2026-06-16 | $2,47 | -3,14 % | $2,51 | $2,60 | $2,41 | 9,30K |
| 2026-06-15 | $2,55 | +2,41 % | $2,52 | $2,85 | $2,50 | 50,90K |
| 2026-06-12 | $2,49 | -6,39 % | $2,62 | $2,73 | $2,49 | 3,90K |
| 2026-06-11 | $2,66 | 0,00 % | $2,56 | $2,74 | $2,28 | 24,50K |
| 2026-06-10 | $2,66 | +3,50 % | $2,76 | $2,77 | $2,61 | 26,10K |
| 2026-06-09 | $2,57 | -12,59 % | $2,99 | $2,99 | $2,57 | 49,60K |
| 2026-06-08 | $2,94 | +1,38 % | $2,95 | $3,10 | $2,90 | 13,30K |
| 2026-06-05 | $2,90 | -6,45 % | $3,15 | $3,15 | $2,73 | 39,20K |
| 2026-06-04 | $3,10 | +0,65 % | $3,15 | $3,28 | $3,02 | 23,40K |
| 2026-06-03 | $3,08 | -8,88 % | $3,33 | $3,42 | $3,00 | 46,20K |
| 2026-06-02 | $3,38 | +19,43 % | $2,88 | $3,61 | $2,85 | 158,80K |
| 2026-06-01 | $2,83 | -3,74 % | $2,94 | $3,07 | $2,64 | 48,30K |
| 2026-05-29 | $2,94 | +3,16 % | $2,94 | $3,07 | $2,82 | 517,00K |
| 2026-05-28 | $2,85 | -12,84 % | $3,28 | $3,53 | $2,72 | 399,60K |
| 2026-05-27 | $3,27 | -4,94 % | $3,10 | $3,44 | $3,05 | 322,20K |
| 2026-05-26 | $3,44 | +9,90 % | $3,14 | $3,45 | $3,06 | 390,60K |