0,257$
-7,89%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 31,00 | 33,61 | 29,96 | 32,69 | 7,67% | 478.817,00 |
| 23.10.2025 | 30,14 | 30,69 | 29,71 | 30,36 | -0,07% | 191.204,00 |
| 22.10.2025 | 29,61 | 30,61 | 29,00 | 30,38 | 1,64% | 302.902,00 |
| 21.10.2025 | 30,08 | 31,50 | 29,25 | 29,89 | 1,67% | 389.827,00 |
| 20.10.2025 | 28,79 | 30,99 | 28,50 | 29,40 | 9,25% | 421.105,00 |
| 17.10.2025 | 28,66 | 29,87 | 26,85 | 26,91 | -7,92% | 136.991,00 |
| 16.10.2025 | 29,44 | 31,26 | 28,69 | 29,23 | 0,29% | 366.575,00 |
| 15.10.2025 | 25,94 | 30,29 | 25,82 | 29,14 | 12,08% | 474.063,00 |
| 14.10.2025 | 25,90 | 26,15 | 25,07 | 26,00 | -0,57% | 124.159,00 |
| 13.10.2025 | 26,91 | 26,91 | 25,61 | 26,15 | 0,42% | 135.886,00 |
| 10.10.2025 | 26,72 | 27,05 | 25,81 | 26,04 | -2,94% | 157.338,00 |
| 09.10.2025 | 27,00 | 27,02 | 26,46 | 26,83 | -0,56% | 109.791,00 |
| 08.10.2025 | 26,37 | 27,15 | 25,82 | 26,98 | 3,31% | 136.409,00 |
| 07.10.2025 | 26,52 | 26,55 | 25,40 | 26,12 | -2,30% | 264.716,00 |
| 06.10.2025 | 26,81 | 27,32 | 26,07 | 26,73 | 2,26% | 211.930,00 |
| 02.10.2025 | 25,80 | 26,93 | 25,00 | 26,14 | 0,85% | 206.859,00 |
| 01.10.2025 | 27,54 | 28,06 | 25,50 | 25,92 | -5,26% | 257.057,00 |
| 30.09.2025 | 26,52 | 28,24 | 26,52 | 27,36 | 0,37% | 258.723,00 |
| 29.09.2025 | 28,01 | 28,01 | 27,07 | 27,26 | -1,16% | 127.897,00 |
| 26.09.2025 | 28,40 | 28,40 | 26,49 | 27,58 | -1,96% | 265.508,00 |
| 25.09.2025 | 27,88 | 28,40 | 27,46 | 28,13 | 0,25% | 69.317,00 |
| 24.09.2025 | 28,78 | 28,78 | 27,87 | 28,06 | -1,61% | 107.814,00 |
| 23.09.2025 | 29,42 | 30,42 | 28,28 | 28,52 | -4,20% | 161.126,00 |
| 22.09.2025 | 28,78 | 30,13 | 28,68 | 29,77 | 0,00% | 70.000,00 |
| 19.09.2025 | 30,45 | 30,80 | 29,58 | 29,77 | -1,36% | 695.963,00 |
| 18.09.2025 | 30,20 | 31,00 | 29,24 | 30,18 | -1,21% | 200.021,00 |
| 17.09.2025 | 29,97 | 31,55 | 28,93 | 30,55 | 3,74% | 189.468,00 |
| 16.09.2025 | 28,50 | 29,69 | 27,29 | 29,45 | 4,47% | 350.934,00 |
| 15.09.2025 | 30,65 | 30,82 | 27,61 | 28,19 | -9,82% | 452.732,00 |
| 12.09.2025 | 32,70 | 33,79 | 30,75 | 31,26 | -7,41% | 121.017,00 |
| 11.09.2025 | 32,30 | 34,86 | 32,00 | 33,76 | 4,20% | 217.069,00 |
| 10.09.2025 | 34,18 | 35,99 | 32,04 | 32,40 | -0,52% | 343.529,00 |
| 09.09.2025 | 32,24 | 35,00 | 32,01 | 32,57 | 1,78% | 223.431,00 |
| 08.09.2025 | 31,00 | 32,07 | 30,33 | 32,00 | 5,51% | 139.801,00 |
| 05.09.2025 | 31,51 | 32,71 | 30,01 | 30,33 | -5,13% | 202.220,00 |
| 04.09.2025 | 31,45 | 32,22 | 29,91 | 31,97 | 0,38% | 157.599,00 |
| 03.09.2025 | 31,60 | 32,15 | 31,41 | 31,85 | 0,60% | 73.596,00 |
| 02.09.2025 | 31,51 | 33,63 | 31,03 | 31,66 | -0,72% | 118.265,00 |
| 29.08.2025 | 32,43 | 33,43 | 31,49 | 31,89 | -2,63% | 76.095,00 |
| 28.08.2025 | 33,31 | 34,15 | 32,75 | 32,75 | 0,55% | 98.991,00 |
| 27.08.2025 | 31,06 | 33,40 | 30,70 | 32,57 | 5,06% | 187.342,00 |
| 26.08.2025 | 30,11 | 31,10 | 30,01 | 31,00 | 2,07% | 126.428,00 |
| 25.08.2025 | 31,10 | 32,16 | 30,00 | 30,37 | -3,40% | 184.336,00 |
| 22.08.2025 | 32,00 | 33,51 | 30,85 | 31,44 | 1,39% | 310.251,00 |
| 21.08.2025 | 33,29 | 33,30 | 31,01 | 31,01 | -7,41% | 132.238,00 |
| 20.08.2025 | 33,95 | 34,92 | 32,57 | 33,49 | -1,50% | 253.765,00 |
| 19.08.2025 | 30,77 | 34,50 | 30,39 | 34,00 | 10,50% | 593.553,00 |
| 18.08.2025 | 31,93 | 32,00 | 29,25 | 30,77 | -3,06% | 288.284,00 |
| 15.08.2025 | 31,75 | 32,94 | 30,76 | 31,74 | -1,37% | 160.011,00 |
| 14.08.2025 | 32,65 | 33,44 | 29,93 | 32,18 | -3,16% | 388.032,00 |
| 13.08.2025 | 33,00 | 33,39 | 32,12 | 33,23 | 0,33% | 248.524,00 |
| 12.08.2025 | 33,40 | 34,41 | 31,15 | 33,12 | -1,25% | 585.850,00 |
| 11.08.2025 | 41,00 | 41,57 | 33,34 | 33,54 | -12,27% | 1.225.162,00 |
| 08.08.2025 | 37,54 | 40,36 | 37,06 | 38,23 | 0,53% | 320.876,00 |
| 07.08.2025 | 41,45 | 41,90 | 37,10 | 38,03 | -7,40% | 378.043,00 |
| 06.08.2025 | 41,02 | 41,78 | 39,16 | 41,07 | -1,39% | 327.177,00 |
| 05.08.2025 | 43,17 | 44,25 | 38,75 | 41,65 | -7,22% | 637.274,00 |
| 04.08.2025 | 43,20 | 45,00 | 42,32 | 44,89 | 4,42% | 429.949,00 |
| 01.08.2025 | 40,69 | 43,38 | 39,70 | 42,99 | 2,97% | 295.649,00 |
| 31.07.2025 | 41,99 | 43,50 | 40,38 | 41,75 | -1,04% | 226.682,00 |
| 30.07.2025 | 39,02 | 42,85 | 38,74 | 42,19 | 7,55% | 741.511,00 |
| 29.07.2025 | 40,07 | 42,50 | 38,43 | 39,23 | -6,51% | 484.803,00 |
| 28.07.2025 | 41,60 | 44,42 | 40,08 | 41,96 | 2,29% | 599.648,00 |
| 25.07.2025 | 39,50 | 41,08 | 37,50 | 41,02 | 7,92% | 849.892,00 |
| 24.07.2025 | 38,68 | 40,62 | 36,96 | 38,01 | -2,11% | 451.704,00 |
| 23.07.2025 | 39,30 | 40,00 | 38,18 | 38,83 | -1,07% | 236.463,00 |
| 22.07.2025 | 37,75 | 40,76 | 37,19 | 39,25 | 4,44% | 436.334,00 |
| 21.07.2025 | 34,71 | 40,31 | 34,68 | 37,58 | 7,37% | 249.990,00 |
| 18.07.2025 | 35,97 | 36,99 | 35,00 | 35,00 | 0,00% | 131.501,00 |
| 17.07.2025 | 34,61 | 35,41 | 34,50 | 35,00 | 0,29% | 134.651,00 |
| 16.07.2025 | 33,56 | 35,71 | 33,45 | 34,90 | 2,80% | 151.919,00 |
| 15.07.2025 | 37,00 | 37,43 | 33,40 | 33,95 | -8,24% | 210.456,00 |
| 14.07.2025 | 39,15 | 39,15 | 36,93 | 37,00 | -5,25% | 178.201,00 |
| 11.07.2025 | 39,10 | 39,55 | 37,60 | 39,05 | -1,26% | 83.693,00 |
| 10.07.2025 | 38,30 | 39,70 | 36,60 | 39,55 | 0,51% | 111.700,00 |
| 09.07.2025 | 40,05 | 40,79 | 37,03 | 39,35 | -0,51% | 251.504,00 |
| 08.07.2025 | 43,80 | 46,95 | 39,11 | 39,55 | -1,13% | 730.240,00 |
| 07.07.2025 | 41,15 | 41,61 | 36,00 | 40,00 | 15.555,58% | 367.697,00 |
| 15.05.2025 | 0,28 | 0,28 | 0,24 | 0,26 | -8,39% | 10.160.228,00 |
| 14.05.2025 | 0,31 | 0,32 | 0,25 | 0,28 | -9,74% | 9.561.189,00 |
| 13.05.2025 | 0,38 | 0,39 | 0,31 | 0,31 | -18,68% | 10.157.070,00 |
| 12.05.2025 | 0,36 | 0,42 | 0,36 | 0,38 | 2,70% | 9.331.408,00 |
| 09.05.2025 | 0,44 | 0,45 | 0,36 | 0,37 | -18,41% | 18.136.211,00 |
| 08.05.2025 | 0,45 | 0,53 | 0,43 | 0,45 | 0,78% | 19.149.343,00 |
| 07.05.2025 | 0,38 | 0,57 | 0,38 | 0,45 | -43,04% | 46.355.611,00 |
| 06.05.2025 | 0,76 | 0,86 | 0,74 | 0,79 | 11,19% | 32.281.580,00 |
| 05.05.2025 | 0,59 | 0,82 | 0,57 | 0,71 | 22,52% | 48.257.918,00 |
| 02.05.2025 | 0,59 | 0,69 | 0,52 | 0,58 | -20,26% | 32.030.974,00 |
| 01.05.2025 | 0,82 | 0,85 | 0,69 | 0,73 | -6,01% | 35.187.215,00 |
| 30.04.2025 | 0,85 | 1,13 | 0,77 | 0,77 | 5,70% | 252.546.918,00 |
| 29.04.2025 | 0,69 | 0,98 | 0,63 | 0,73 | 77,03% | 568.194.346,00 |
| 28.04.2025 | 0,48 | 0,49 | 0,35 | 0,41 | 4,52% | 135.270.900,00 |
| 25.04.2025 | 0,15 | 0,41 | 0,15 | 0,40 | 168,02% | 223.581.940,00 |
| 24.04.2025 | 0,14 | 0,15 | 0,14 | 0,15 | 1,65% | 4.237.027,00 |
| 23.04.2025 | 0,15 | 0,16 | 0,14 | 0,15 | -2,29% | 2.861.299,00 |
| 22.04.2025 | 0,14 | 0,15 | 0,13 | 0,15 | 9,43% | 6.165.864,00 |
| 21.04.2025 | 0,13 | 0,14 | 0,12 | 0,14 | 4,46% | 7.744.637,00 |
| 17.04.2025 | 0,16 | 0,16 | 0,13 | 0,13 | -16,13% | 6.974.610,00 |
| 16.04.2025 | 0,17 | 0,17 | 0,15 | 0,16 | -9,04% | 4.382.274,00 |
| 15.04.2025 | 0,17 | 0,18 | 0,16 | 0,17 | 0,65% | 3.980.428,00 |