WidePoint Corporation WYY
AMEX · Vereinigte Staaten · Technologiedienstleistungen
$7,86-0,02 (-0,25 %)
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 | $7,86 | -0,25 % | $7,87 | $8,25 | $7,62 | 264,20K |
| 2026-09-30 | $7,88 | +7,21 % | $7,36 | $8,24 | $7,35 | 424,40K |
| 2026-09-29 | $7,35 | +24,58 % | $5,82 | $7,50 | $5,82 | 1,26M |
| 2026-09-28 | $5,90 | +7,86 % | $5,41 | $6,03 | $5,16 | 943,80K |
| 2026-09-25 | $5,47 | -50,59 % | $10,93 | $10,93 | $4,35 | 3,93M |
| 2026-09-24 | $11,07 | -0,90 % | $11,10 | $11,28 | $10,61 | 102,40K |
| 2026-09-23 | $11,17 | -0,18 % | $11,23 | $11,29 | $10,95 | 42,00K |
| 2026-09-22 | $11,19 | -8,50 % | $12,24 | $12,24 | $11,19 | 116,00K |
| 2026-09-21 | $12,23 | -3,40 % | $12,63 | $12,99 | $12,03 | 98,70K |
| 2026-09-18 | $12,66 | -1,33 % | $12,83 | $13,08 | $12,36 | 282,40K |
| 2026-09-17 | $12,83 | +4,14 % | $12,51 | $13,23 | $12,46 | 144,30K |
| 2026-09-16 | $12,32 | +10,00 % | $11,24 | $12,46 | $11,24 | 173,30K |
| 2026-09-15 | $11,20 | +0,63 % | $11,06 | $11,49 | $10,82 | 67,50K |
| 2026-09-14 | $11,13 | +2,77 % | $10,81 | $11,45 | $10,81 | 113,50K |
| 2026-09-11 | $10,83 | +1,12 % | $10,81 | $11,10 | $10,59 | 71,70K |
| 2026-09-10 | $10,71 | -1,29 % | $10,81 | $11,20 | $10,62 | 54,60K |
| 2026-09-09 | $10,85 | +0,09 % | $10,81 | $11,27 | $10,80 | 33,10K |
| 2026-09-08 | $10,84 | -0,73 % | $11,08 | $11,13 | $10,80 | 72,70K |
| 2026-09-04 | $10,92 | -4,13 % | $11,07 | $11,40 | $10,80 | 54,90K |
| 2026-09-03 | $11,39 | +9,10 % | $10,54 | $11,39 | $10,54 | 144,60K |
| 2026-09-02 | $10,44 | +2,05 % | $10,32 | $10,98 | $10,16 | 72,10K |
| 2026-09-01 | $10,23 | +0,49 % | $10,06 | $10,65 | $9,84 | 100,00K |
| 2026-08-31 | $10,18 | +1,90 % | $9,88 | $10,29 | $9,88 | 58,00K |
| 2026-08-28 | $9,99 | -1,87 % | $10,13 | $10,15 | $9,77 | 61,20K |
| 2026-08-27 | $10,18 | +7,72 % | $9,46 | $10,24 | $9,46 | 110,90K |
| 2026-08-26 | $9,45 | -0,11 % | $9,40 | $9,53 | $9,24 | 88,50K |
| 2026-08-25 | $9,46 | +4,53 % | $8,98 | $9,46 | $8,75 | 148,70K |
| 2026-08-24 | $9,05 | -0,88 % | $9,09 | $9,21 | $8,66 | 99,30K |
| 2026-08-21 | $9,13 | -0,44 % | $9,20 | $9,32 | $9,05 | 46,50K |
| 2026-08-20 | $9,17 | -1,82 % | $9,28 | $9,48 | $8,87 | 72,50K |
| 2026-08-19 | $9,34 | +2,75 % | $9,02 | $9,77 | $9,02 | 143,00K |
| 2026-08-18 | $9,09 | +0,44 % | $9,05 | $9,23 | $8,72 | 197,60K |
| 2026-08-17 | $9,05 | -4,23 % | $9,39 | $9,60 | $9,05 | 157,80K |
| 2026-08-14 | $9,45 | -18,74 % | $9,65 | $10,63 | $9,10 | 492,40K |
| 2026-08-13 | $11,63 | +1,22 % | $11,68 | $11,69 | $11,23 | 87,90K |
| 2026-08-12 | $11,49 | +2,96 % | $11,27 | $11,64 | $11,11 | 78,50K |
| 2026-08-11 | $11,16 | -0,36 % | $11,43 | $11,78 | $10,94 | 69,80K |
| 2026-08-10 | $11,20 | -3,11 % | $11,41 | $12,15 | $11,17 | 128,90K |
| 2026-08-07 | $11,56 | +7,84 % | $10,96 | $11,60 | $10,60 | 88,40K |
| 2026-08-06 | $10,72 | +3,38 % | $10,42 | $11,21 | $10,21 | 271,60K |
| 2026-08-05 | $10,37 | -2,90 % | $10,72 | $11,25 | $10,32 | 92,60K |
| 2026-08-04 | $10,68 | +2,79 % | $10,40 | $10,99 | $10,40 | 78,50K |
| 2026-08-03 | $10,39 | +2,16 % | $10,13 | $10,88 | $10,13 | 144,40K |
| 2026-07-31 | $10,17 | +3,67 % | $9,75 | $10,50 | $9,75 | 107,80K |
| 2026-07-30 | $9,81 | -0,41 % | $9,96 | $10,22 | $9,53 | 170,40K |
| 2026-07-29 | $9,85 | -2,18 % | $10,10 | $10,42 | $9,79 | 272,40K |
| 2026-07-28 | $10,07 | -5,89 % | $10,67 | $10,73 | $9,75 | 151,00K |
| 2026-07-27 | $10,70 | +2,10 % | $10,71 | $11,35 | $10,44 | 159,40K |
| 2026-07-24 | $10,48 | -5,76 % | $11,07 | $11,19 | $10,38 | 111,60K |
| 2026-07-23 | $11,12 | -2,54 % | $11,19 | $11,29 | $10,75 | 117,80K |
| 2026-07-22 | $11,41 | -5,94 % | $12,16 | $12,16 | $11,00 | 122,00K |
| 2026-07-21 | $12,13 | +4,75 % | $11,67 | $12,34 | $11,58 | 118,50K |
| 2026-07-20 | $11,58 | -0,69 % | $11,72 | $11,98 | $11,03 | 209,90K |
| 2026-07-17 | $11,66 | -4,58 % | $12,09 | $12,09 | $11,25 | 233,10K |
| 2026-07-16 | $12,22 | -0,57 % | $12,25 | $12,37 | $11,77 | 101,60K |
| 2026-07-15 | $12,29 | -5,02 % | $12,99 | $13,38 | $11,86 | 222,60K |
| 2026-07-14 | $12,94 | -4,64 % | $13,64 | $14,13 | $12,87 | 166,40K |
| 2026-07-13 | $13,57 | +3,19 % | $13,03 | $14,48 | $12,73 | 340,20K |
| 2026-07-10 | $13,15 | +0,31 % | $13,21 | $13,59 | $12,73 | 140,00K |
| 2026-07-09 | $13,11 | +3,07 % | $12,72 | $13,28 | $12,50 | 162,00K |
| 2026-07-08 | $12,72 | -10,11 % | $14,05 | $14,41 | $11,71 | 643,60K |
| 2026-07-07 | $14,15 | -7,15 % | $15,27 | $15,84 | $14,10 | 224,40K |
| 2026-07-06 | $15,24 | -4,27 % | $15,95 | $16,80 | $15,10 | 236,40K |
| 2026-07-02 | $15,92 | -2,33 % | $17,22 | $17,91 | $15,67 | 295,40K |
| 2026-07-01 | $16,30 | -6,86 % | $16,78 | $17,00 | $15,77 | 287,60K |
| 2026-06-30 | $17,50 | +4,23 % | $16,35 | $18,22 | $16,35 | 269,70K |
| 2026-06-29 | $16,79 | +0,42 % | $15,00 | $17,25 | $13,76 | 880,10K |
| 2026-06-26 | $16,72 | -17,23 % | $18,89 | $19,63 | $15,87 | 1,16M |
| 2026-06-25 | $20,20 | +14,64 % | $24,00 | $24,30 | $18,77 | 5,89M |
| 2026-06-24 | $17,62 | +15,39 % | $15,24 | $18,00 | $14,75 | 859,30K |
| 2026-06-23 | $15,27 | +11,38 % | $13,56 | $15,60 | $13,33 | 375,70K |
| 2026-06-22 | $13,71 | +1,11 % | $13,62 | $13,89 | $12,83 | 237,70K |
| 2026-06-18 | $13,56 | +3,67 % | $13,00 | $13,69 | $12,03 | 155,60K |
| 2026-06-17 | $13,08 | +2,59 % | $12,73 | $13,75 | $12,61 | 153,30K |
| 2026-06-16 | $12,75 | +7,50 % | $12,00 | $13,36 | $12,00 | 108,60K |
| 2026-06-15 | $11,86 | -0,42 % | $12,16 | $12,60 | $11,70 | 61,80K |
| 2026-06-12 | $11,91 | -2,93 % | $12,01 | $13,08 | $11,90 | 169,80K |
| 2026-06-11 | $12,27 | +4,78 % | $11,74 | $12,49 | $11,71 | 66,50K |
| 2026-06-10 | $11,71 | +0,52 % | $11,60 | $12,42 | $11,40 | 131,40K |
| 2026-06-09 | $11,65 | +3,37 % | $11,23 | $11,85 | $11,07 | 136,00K |
| 2026-06-08 | $11,27 | +2,73 % | $10,87 | $11,43 | $10,71 | 77,60K |
| 2026-06-05 | $10,97 | -2,66 % | $11,27 | $12,11 | $10,47 | 246,50K |
| 2026-06-04 | $11,27 | -2,84 % | $11,56 | $12,25 | $11,15 | 151,40K |
| 2026-06-03 | $11,60 | +1,40 % | $11,55 | $12,00 | $11,21 | 125,50K |
| 2026-06-02 | $11,44 | +2,88 % | $10,61 | $12,10 | $10,61 | 129,60K |
| 2026-06-01 | $11,12 | -1,51 % | $11,26 | $11,89 | $10,38 | 238,30K |
| 2026-05-29 | $11,29 | +3,77 % | $10,72 | $11,44 | $10,27 | 253,40K |
| 2026-05-28 | $10,88 | +5,94 % | $10,45 | $11,00 | $10,28 | 202,40K |
| 2026-05-27 | $10,27 | +8,56 % | $9,50 | $10,78 | $8,81 | 153,80K |
| 2026-05-26 | $9,46 | -13,21 % | $10,94 | $11,00 | $9,24 | 258,20K |