0,257$
-7,89%
Echtzeit-Aktienkurs WW International Inc
Bid:
Ask:
Aktienkurse zur WW International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,73 | 10,23 | 9,73 | 10,09 | 1,61% | 110.038,00 |
| 20.05.2026 | 9,49 | 10,21 | 9,22 | 9,93 | 6,09% | 245.959,00 |
| 19.05.2026 | 9,89 | 10,47 | 9,29 | 9,36 | -6,68% | 152.541,00 |
| 18.05.2026 | 10,75 | 11,04 | 10,03 | 10,03 | -6,09% | 226.573,00 |
| 15.05.2026 | 10,73 | 10,97 | 10,10 | 10,68 | -3,09% | 350.717,00 |
| 14.05.2026 | 9,73 | 11,09 | 9,44 | 11,02 | 14,32% | 366.596,00 |
| 13.05.2026 | 9,53 | 10,82 | 9,25 | 9,64 | 0,00% | 397.266,00 |
| 12.05.2026 | 9,94 | 10,30 | 9,56 | 9,64 | -3,50% | 189.138,00 |
| 11.05.2026 | 10,20 | 11,11 | 9,93 | 9,99 | -2,06% | 327.655,00 |
| 08.05.2026 | 9,14 | 10,30 | 8,37 | 10,20 | 11,23% | 664.778,00 |
| 07.05.2026 | 10,80 | 10,94 | 9,06 | 9,17 | -22,29% | 932.002,00 |
| 06.05.2026 | 12,20 | 12,20 | 11,02 | 11,80 | -0,84% | 431.858,00 |
| 05.05.2026 | 10,94 | 11,93 | 10,41 | 11,90 | 9,07% | 276.552,00 |
| 04.05.2026 | 10,71 | 11,44 | 10,64 | 10,91 | 2,25% | 313.537,00 |
| 01.05.2026 | 10,67 | 10,96 | 10,34 | 10,67 | 1,33% | 193.179,00 |
| 30.04.2026 | 10,09 | 10,65 | 9,55 | 10,53 | 3,95% | 202.022,00 |
| 29.04.2026 | 9,83 | 10,18 | 9,42 | 10,13 | 3,37% | 295.343,00 |
| 28.04.2026 | 10,31 | 10,50 | 9,77 | 9,80 | -6,76% | 308.026,00 |
| 27.04.2026 | 9,60 | 11,72 | 9,60 | 10,51 | 13,38% | 1.019.859,00 |
| 24.04.2026 | 9,27 | 9,95 | 9,11 | 9,27 | -0,22% | 288.867,00 |
| 23.04.2026 | 9,98 | 10,00 | 8,94 | 9,29 | -7,10% | 229.962,00 |
| 22.04.2026 | 9,15 | 10,15 | 9,13 | 10,00 | 9,65% | 428.889,00 |
| 21.04.2026 | 9,95 | 10,31 | 8,91 | 9,12 | -8,80% | 781.778,00 |
| 20.04.2026 | 10,69 | 10,91 | 9,95 | 10,00 | -8,93% | 389.713,00 |
| 17.04.2026 | 10,84 | 11,51 | 10,79 | 10,98 | 2,91% | 333.940,00 |
| 16.04.2026 | 10,90 | 11,06 | 10,52 | 10,67 | -1,39% | 160.254,00 |
| 15.04.2026 | 10,63 | 10,90 | 10,40 | 10,82 | 1,60% | 127.015,00 |
| 14.04.2026 | 11,39 | 11,79 | 10,58 | 10,65 | -3,01% | 286.942,00 |
| 13.04.2026 | 10,36 | 11,05 | 10,15 | 10,98 | 2,62% | 350.424,00 |
| 10.04.2026 | 11,38 | 11,40 | 10,62 | 10,70 | -6,14% | 317.847,00 |
| 09.04.2026 | 12,43 | 12,43 | 10,73 | 11,40 | 0,88% | 740.935,00 |
| 08.04.2026 | 12,10 | 12,39 | 11,23 | 11,30 | -2,75% | 268.821,00 |
| 07.04.2026 | 11,41 | 11,78 | 10,79 | 11,62 | -3,25% | 619.856,00 |
| 06.04.2026 | 13,40 | 13,75 | 11,84 | 12,01 | -15,84% | 1.120.839,00 |
| 02.04.2026 | 13,67 | 14,47 | 13,33 | 14,27 | 1,49% | 169.796,00 |
| 01.04.2026 | 13,76 | 14,53 | 13,58 | 14,06 | 2,33% | 307.575,00 |
| 31.03.2026 | 13,33 | 14,00 | 13,26 | 13,74 | 4,01% | 329.449,00 |
| 30.03.2026 | 14,04 | 14,34 | 13,08 | 13,21 | -7,14% | 301.946,00 |
| 27.03.2026 | 15,79 | 15,79 | 13,44 | 14,23 | -10,25% | 694.437,00 |
| 26.03.2026 | 16,22 | 16,46 | 15,56 | 15,85 | -4,52% | 490.558,00 |
| 25.03.2026 | 17,55 | 17,93 | 16,35 | 16,60 | -4,65% | 224.201,00 |
| 24.03.2026 | 17,57 | 18,02 | 17,29 | 17,41 | -3,06% | 234.281,00 |
| 23.03.2026 | 17,70 | 18,30 | 17,21 | 17,96 | 1,64% | 362.327,00 |
| 20.03.2026 | 18,43 | 18,71 | 17,60 | 17,67 | -5,76% | 264.874,00 |
| 19.03.2026 | 18,12 | 19,04 | 17,70 | 18,75 | 2,63% | 226.412,00 |
| 18.03.2026 | 18,52 | 19,14 | 17,85 | 18,27 | -1,88% | 364.428,00 |
| 17.03.2026 | 20,55 | 21,00 | 18,50 | 18,62 | -12,17% | 915.757,00 |
| 16.03.2026 | 22,90 | 25,10 | 20,93 | 21,20 | 0,57% | 893.604,00 |
| 13.03.2026 | 22,76 | 22,97 | 21,04 | 21,08 | -7,38% | 241.882,00 |
| 12.03.2026 | 22,26 | 23,44 | 21,55 | 22,76 | 1,70% | 211.319,00 |
| 11.03.2026 | 22,69 | 23,45 | 22,04 | 22,38 | 1,22% | 254.425,00 |
| 10.03.2026 | 22,22 | 23,22 | 21,81 | 22,11 | 0,73% | 165.615,00 |
| 09.03.2026 | 22,08 | 22,37 | 21,14 | 21,95 | -2,31% | 119.344,00 |
| 06.03.2026 | 23,15 | 23,15 | 22,14 | 22,47 | -3,23% | 71.895,00 |
| 05.03.2026 | 23,06 | 23,79 | 22,39 | 23,22 | 0,65% | 97.723,00 |
| 04.03.2026 | 22,03 | 23,36 | 21,46 | 23,07 | 5,92% | 148.160,00 |
| 03.03.2026 | 21,30 | 22,39 | 20,49 | 21,78 | -0,09% | 97.053,00 |
| 02.03.2026 | 20,61 | 22,03 | 20,20 | 21,80 | 2,54% | 177.839,00 |
| 27.02.2026 | 21,37 | 21,45 | 20,53 | 21,26 | -2,34% | 80.191,00 |
| 26.02.2026 | 22,04 | 22,04 | 20,94 | 21,77 | -0,55% | 133.798,00 |
| 25.02.2026 | 20,87 | 22,99 | 20,68 | 21,89 | 6,16% | 71.041,00 |
| 24.02.2026 | 21,82 | 22,44 | 20,60 | 20,62 | -6,02% | 32.460,00 |
| 23.02.2026 | 22,41 | 22,77 | 21,66 | 21,94 | -3,81% | 22.913,00 |
| 20.02.2026 | 22,06 | 23,30 | 22,06 | 22,81 | 3,31% | 129.026,00 |
| 19.02.2026 | 21,03 | 22,56 | 21,03 | 22,08 | 2,36% | 216.155,00 |
| 18.02.2026 | 21,82 | 21,87 | 20,89 | 21,57 | -2,22% | 150.245,00 |
| 17.02.2026 | 23,12 | 23,74 | 21,72 | 22,06 | -5,00% | 116.350,00 |
| 13.02.2026 | 22,67 | 23,73 | 22,55 | 23,22 | 0,96% | 162.352,00 |
| 12.02.2026 | 23,61 | 23,76 | 21,93 | 23,00 | -3,16% | 237.088,00 |
| 11.02.2026 | 23,93 | 24,25 | 23,23 | 23,75 | -0,13% | 159.588,00 |
| 10.02.2026 | 23,80 | 25,30 | 23,46 | 23,78 | -2,06% | 235.311,00 |
| 09.02.2026 | 23,45 | 25,21 | 23,20 | 24,28 | 10,92% | 765.970,00 |
| 06.02.2026 | 19,50 | 22,06 | 19,40 | 21,89 | 14,31% | 349.515,00 |
| 05.02.2026 | 19,87 | 20,19 | 18,00 | 19,15 | -6,17% | 482.157,00 |
| 04.02.2026 | 19,80 | 20,50 | 19,30 | 20,41 | 1,29% | 301.341,00 |
| 03.02.2026 | 19,73 | 20,26 | 18,66 | 20,15 | -0,98% | 491.743,00 |
| 02.02.2026 | 20,19 | 20,90 | 19,87 | 20,35 | 0,49% | 137.584,00 |
| 30.01.2026 | 20,64 | 20,98 | 19,96 | 20,25 | -3,71% | 236.464,00 |
| 29.01.2026 | 20,99 | 21,15 | 20,07 | 21,03 | -0,76% | 232.871,00 |
| 28.01.2026 | 22,20 | 22,20 | 20,92 | 21,19 | -3,11% | 220.883,00 |
| 27.01.2026 | 21,60 | 22,14 | 20,64 | 21,87 | 0,51% | 239.176,00 |
| 26.01.2026 | 21,61 | 22,49 | 21,45 | 21,76 | -1,05% | 150.218,00 |
| 23.01.2026 | 22,65 | 22,80 | 21,65 | 21,99 | -3,51% | 178.798,00 |
| 22.01.2026 | 22,00 | 22,85 | 21,72 | 22,79 | 3,03% | 190.516,00 |
| 21.01.2026 | 21,99 | 22,51 | 21,36 | 22,12 | -0,49% | 402.064,00 |
| 20.01.2026 | 23,76 | 23,82 | 21,91 | 22,23 | -7,07% | 394.438,00 |
| 16.01.2026 | 23,50 | 24,73 | 22,55 | 23,92 | 0,89% | 358.990,00 |
| 15.01.2026 | 25,96 | 25,96 | 23,69 | 23,71 | -8,88% | 609.601,00 |
| 14.01.2026 | 28,40 | 28,83 | 25,72 | 26,02 | -8,12% | 465.798,00 |
| 13.01.2026 | 30,23 | 30,23 | 27,13 | 28,32 | -6,87% | 454.553,00 |
| 12.01.2026 | 29,90 | 31,15 | 29,34 | 30,41 | -0,07% | 280.582,00 |
| 09.01.2026 | 35,25 | 35,25 | 29,00 | 30,43 | -11,62% | 968.763,00 |
| 08.01.2026 | 33,10 | 35,10 | 32,73 | 34,43 | 3,27% | 264.025,00 |
| 07.01.2026 | 34,00 | 34,90 | 32,52 | 33,34 | -1,24% | 333.040,00 |
| 06.01.2026 | 32,51 | 34,00 | 31,99 | 33,76 | 4,49% | 291.720,00 |
| 05.01.2026 | 32,15 | 34,00 | 31,53 | 32,31 | 2,77% | 1.011.742,00 |
| 02.01.2026 | 29,52 | 31,48 | 29,20 | 31,44 | 7,62% | 190.689,00 |
| 31.12.2025 | 29,21 | 29,66 | 28,44 | 29,22 | 0,02% | 204.010,00 |
| 30.12.2025 | 29,00 | 30,00 | 28,44 | 29,21 | 2,71% | 163.125,00 |
| 29.12.2025 | 27,50 | 29,40 | 27,50 | 28,44 | 2,60% | 251.911,00 |