0,513$
-5,33%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 0,54 | 0,54 | 0,50 | 0,51 | -6,74% | - |
| 11.03.2025 | 0,50 | 0,55 | 0,49 | 0,55 | 9,16% | 883.348,00 |
| 10.03.2025 | 0,56 | 0,58 | 0,50 | 0,50 | -11,49% | 1.622.872,00 |
| 07.03.2025 | 0,54 | 0,58 | 0,53 | 0,57 | 3,99% | 1.206.106,00 |
| 06.03.2025 | 0,53 | 0,55 | 0,48 | 0,54 | 3,15% | 1.179.011,00 |
| 05.03.2025 | 0,50 | 0,57 | 0,50 | 0,53 | 4,84% | 2.270.350,00 |
| 04.03.2025 | 0,47 | 0,51 | 0,38 | 0,50 | 5,97% | 9.485.447,00 |
| 03.03.2025 | 0,66 | 0,66 | 0,44 | 0,47 | -25,92% | 9.942.087,00 |
| 28.02.2025 | 0,82 | 0,83 | 0,61 | 0,64 | -19,50% | 6.062.015,00 |
| 27.02.2025 | 0,75 | 0,80 | 0,71 | 0,80 | 9,62% | 5.403.103,00 |
| 26.02.2025 | 0,67 | 0,74 | 0,64 | 0,73 | 9,86% | 3.698.537,00 |
| 25.02.2025 | 0,69 | 0,70 | 0,63 | 0,66 | -5,67% | 1.862.332,00 |
| 24.02.2025 | 0,73 | 0,75 | 0,65 | 0,70 | -2,40% | 3.211.879,00 |
| 21.02.2025 | 0,76 | 0,80 | 0,71 | 0,72 | -2,05% | 2.605.712,00 |
| 20.02.2025 | 0,77 | 0,78 | 0,72 | 0,73 | -6,14% | 2.492.613,00 |
| 19.02.2025 | 0,79 | 0,80 | 0,76 | 0,78 | -1,03% | 1.384.853,00 |
| 18.02.2025 | 0,80 | 0,83 | 0,78 | 0,79 | -3,16% | 1.987.888,00 |
| 17.02.2025 | 0,82 | 0,82 | 0,81 | 0,81 | 0,46% | - |
| 14.02.2025 | 0,82 | 0,83 | 0,78 | 0,81 | -1,82% | 1.320.368,00 |
| 13.02.2025 | 0,88 | 0,89 | 0,77 | 0,83 | -6,06% | 4.974.727,00 |
| 12.02.2025 | 0,85 | 0,90 | 0,83 | 0,88 | 3,78% | 1.215.749,00 |
| 11.02.2025 | 0,88 | 0,92 | 0,83 | 0,85 | -4,10% | 2.077.724,00 |
| 10.02.2025 | 0,88 | 0,94 | 0,88 | 0,88 | 0,85% | 2.217.974,00 |
| 07.02.2025 | 0,92 | 0,93 | 0,85 | 0,88 | -3,67% | 1.930.044,00 |
| 06.02.2025 | 0,90 | 0,95 | 0,82 | 0,91 | 0,93% | 3.608.865,00 |
| 05.02.2025 | 0,96 | 1,01 | 0,89 | 0,90 | -4,92% | 5.113.610,00 |
| 04.02.2025 | 1,00 | 1,00 | 0,91 | 0,95 | -8,11% | 4.035.732,00 |
| 03.02.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -4,63% | 1.310.265,00 |
| 31.01.2025 | 1,10 | 1,11 | 1,05 | 1,08 | -0,92% | 1.640.413,00 |
| 30.01.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -0,91% | 792.187,00 |
| 29.01.2025 | 1,17 | 1,18 | 1,08 | 1,10 | -5,17% | 2.136.290,00 |
| 28.01.2025 | 1,08 | 1,19 | 1,06 | 1,16 | 8,41% | 2.351.542,00 |
| 27.01.2025 | 1,11 | 1,17 | 1,06 | 1,07 | -6,96% | 1.648.602,00 |
| 24.01.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 3,60% | 2.107.193,00 |
| 23.01.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 2,78% | 2.172.095,00 |
| 22.01.2025 | 1,12 | 1,15 | 1,07 | 1,08 | -3,57% | 2.283.634,00 |
| 21.01.2025 | 1,21 | 1,21 | 1,10 | 1,12 | -7,05% | 3.782.166,00 |
| 17.01.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -1,23% | 1.417.885,00 |
| 16.01.2025 | 1,25 | 1,28 | 1,17 | 1,22 | -6,15% | 3.600.815,00 |
| 15.01.2025 | 1,29 | 1,35 | 1,26 | 1,30 | 5,69% | 2.388.038,00 |
| 14.01.2025 | 1,30 | 1,36 | 1,21 | 1,23 | -4,65% | 2.667.034,00 |
| 13.01.2025 | 1,37 | 1,37 | 1,27 | 1,29 | -5,15% | 2.275.128,00 |
| 10.01.2025 | 1,45 | 1,46 | 1,36 | 1,36 | -6,21% | 2.811.288,00 |
| 08.01.2025 | 1,66 | 1,66 | 1,44 | 1,45 | -13,17% | 2.504.046,00 |
| 07.01.2025 | 1,79 | 1,86 | 1,63 | 1,67 | -5,65% | 8.207.160,00 |
| 06.01.2025 | 1,62 | 1,83 | 1,57 | 1,77 | 14,94% | 7.068.503,00 |
| 03.01.2025 | 1,44 | 1,55 | 1,39 | 1,54 | 7,69% | 4.988.173,00 |
| 02.01.2025 | 1,31 | 1,46 | 1,31 | 1,43 | 12,60% | 5.530.351,00 |
| 31.12.2024 | 1,27 | 1,34 | 1,23 | 1,27 | 0,00% | 4.508.408,00 |
| 30.12.2024 | 1,25 | 1,28 | 1,16 | 1,27 | -0,78% | 3.516.557,00 |
| 27.12.2024 | 1,28 | 1,35 | 1,22 | 1,28 | -3,03% | 4.020.015,00 |
| 26.12.2024 | 1,20 | 1,37 | 1,18 | 1,32 | 10,92% | 4.543.753,00 |
| 24.12.2024 | 1,19 | 1,25 | 1,19 | 1,19 | 0,00% | 1.120.690,00 |
| 23.12.2024 | 1,35 | 1,35 | 1,13 | 1,19 | -11,19% | 4.341.058,00 |
| 20.12.2024 | 1,36 | 1,42 | 1,31 | 1,34 | -2,90% | 2.559.460,00 |
| 19.12.2024 | 1,47 | 1,54 | 1,33 | 1,38 | -4,19% | 2.524.527,00 |
| 18.12.2024 | 1,60 | 1,62 | 1,41 | 1,44 | -9,42% | 2.800.673,00 |
| 17.12.2024 | 1,58 | 1,66 | 1,50 | 1,59 | -1,85% | 2.989.137,00 |
| 16.12.2024 | 1,36 | 1,65 | 1,35 | 1,62 | 20,00% | 5.146.366,00 |
| 13.12.2024 | 1,45 | 1,47 | 1,34 | 1,35 | -8,78% | 2.801.563,00 |
| 12.12.2024 | 1,54 | 1,64 | 1,47 | 1,48 | -3,90% | 2.427.528,00 |
| 11.12.2024 | 1,67 | 1,67 | 1,41 | 1,54 | -6,67% | 6.564.571,00 |
| 10.12.2024 | 1,50 | 1,72 | 1,38 | 1,65 | 14,58% | 12.780.766,00 |
| 09.12.2024 | 1,37 | 1,55 | 1,36 | 1,44 | 5,11% | 6.262.323,00 |
| 06.12.2024 | 1,15 | 1,37 | 1,15 | 1,37 | 19,13% | 4.450.707,00 |
| 05.12.2024 | 1,20 | 1,21 | 1,09 | 1,15 | -2,54% | 5.033.675,00 |
| 04.12.2024 | 1,30 | 1,30 | 1,18 | 1,18 | -8,53% | 3.562.745,00 |
| 03.12.2024 | 1,29 | 1,32 | 1,26 | 1,29 | 0,78% | 1.494.328,00 |
| 02.12.2024 | 1,35 | 1,35 | 1,24 | 1,28 | -4,48% | 2.622.252,00 |
| 29.11.2024 | 1,21 | 1,38 | 1,20 | 1,34 | 10,74% | 2.513.054,00 |
| 27.11.2024 | 1,25 | 1,25 | 1,12 | 1,21 | -3,20% | 3.129.844,00 |
| 26.11.2024 | 1,24 | 1,25 | 1,18 | 1,25 | 0,81% | 3.731.436,00 |
| 25.11.2024 | 1,06 | 1,24 | 1,05 | 1,24 | 19,23% | 5.858.779,00 |
| 22.11.2024 | 1,00 | 1,08 | 1,00 | 1,04 | 2,97% | 3.307.592,00 |
| 21.11.2024 | 0,94 | 1,05 | 0,91 | 1,01 | 6,32% | 3.117.045,00 |
| 20.11.2024 | 0,88 | 0,97 | 0,87 | 0,95 | 7,95% | 3.431.587,00 |
| 19.11.2024 | 0,84 | 0,89 | 0,83 | 0,88 | 1,73% | 2.688.273,00 |
| 18.11.2024 | 0,89 | 0,95 | 0,83 | 0,87 | -2,26% | 6.587.880,00 |
| 15.11.2024 | 0,95 | 0,96 | 0,88 | 0,89 | -6,23% | 2.597.607,00 |
| 14.11.2024 | 0,90 | 0,98 | 0,90 | 0,94 | 3,17% | 4.082.274,00 |
| 13.11.2024 | 1,02 | 1,09 | 0,91 | 0,91 | -10,31% | 5.059.663,00 |
| 12.11.2024 | 0,93 | 1,09 | 0,93 | 1,02 | 11,43% | 6.559.498,00 |
| 11.11.2024 | 0,86 | 0,93 | 0,82 | 0,92 | 6,81% | 4.373.797,00 |
| 08.11.2024 | 1,01 | 1,01 | 0,81 | 0,86 | -16,80% | 9.594.014,00 |
| 07.11.2024 | 1,01 | 1,08 | 1,01 | 1,03 | -0,88% | 2.524.484,00 |
| 06.11.2024 | 1,17 | 1,24 | 1,03 | 1,04 | -10,42% | 6.553.137,00 |
| 05.11.2024 | 1,21 | 1,22 | 1,13 | 1,16 | -2,52% | 4.064.324,00 |
| 04.11.2024 | 1,08 | 1,24 | 1,06 | 1,19 | 11,21% | 5.662.283,00 |
| 01.11.2024 | 1,03 | 1,12 | 1,03 | 1,07 | 2,88% | 2.934.959,00 |
| 31.10.2024 | 1,06 | 1,10 | 1,03 | 1,04 | -1,89% | 2.109.368,00 |
| 30.10.2024 | 1,04 | 1,12 | 1,03 | 1,06 | 0,00% | 3.179.473,00 |
| 29.10.2024 | 1,14 | 1,19 | 1,05 | 1,06 | -5,36% | 3.835.318,00 |
| 28.10.2024 | 1,03 | 1,18 | 1,03 | 1,12 | 5,66% | 3.857.708,00 |
| 25.10.2024 | 1,03 | 1,14 | 1,03 | 1,06 | 1,92% | 4.758.046,00 |
| 24.10.2024 | 1,11 | 1,13 | 1,03 | 1,04 | -6,31% | 3.360.866,00 |
| 23.10.2024 | 1,18 | 1,24 | 1,07 | 1,11 | -7,50% | 4.228.230,00 |
| 22.10.2024 | 1,28 | 1,38 | 1,19 | 1,20 | -6,98% | 4.834.778,00 |
| 21.10.2024 | 1,31 | 1,33 | 1,26 | 1,29 | -2,27% | 2.817.122,00 |
| 18.10.2024 | 1,39 | 1,46 | 1,27 | 1,32 | -3,65% | 4.546.324,00 |
| 17.10.2024 | 1,40 | 1,40 | 1,33 | 1,37 | -3,52% | 4.136.381,00 |