61,650€
2,00%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 61,68 | 61,81 | 61,48 | 61,65 | 1,91% | - |
| 17.06.2025 | 60,78 | 61,02 | 60,30 | 60,49 | -0,93% | - |
| 16.06.2025 | 60,37 | 61,21 | 60,37 | 61,06 | 3,27% | - |
| 13.06.2025 | 58,85 | 59,54 | 58,76 | 59,12 | -3,85% | - |
| 12.06.2025 | 61,15 | 61,50 | 60,65 | 61,49 | 0,30% | - |
| 11.06.2025 | 61,56 | 62,22 | 61,10 | 61,31 | -1,31% | - |
| 10.06.2025 | 61,46 | 62,16 | 61,17 | 62,12 | 2,50% | - |
| 09.06.2025 | 60,51 | 60,65 | 60,51 | 60,61 | 0,26% | - |
| 06.06.2025 | 59,90 | 60,64 | 59,83 | 60,45 | -0,76% | 100,00 |
| 05.06.2025 | 60,83 | 61,44 | 60,60 | 60,91 | 0,70% | - |
| 04.06.2025 | 60,39 | 60,74 | 60,01 | 60,48 | 0,03% | - |
| 03.06.2025 | 59,80 | 60,87 | 59,54 | 60,46 | -0,34% | - |
| 02.06.2025 | 59,52 | 60,67 | 59,35 | 60,67 | -0,55% | - |
| 30.05.2025 | 60,98 | 61,28 | 60,26 | 61,00 | -0,68% | - |
| 29.05.2025 | 62,20 | 62,27 | 60,79 | 61,42 | 0,52% | - |
| 28.05.2025 | 61,02 | 61,53 | 60,64 | 61,10 | -0,89% | - |
| 27.05.2025 | 61,11 | 61,68 | 60,85 | 61,65 | 3,15% | - |
| 26.05.2025 | 59,79 | 60,05 | 59,73 | 59,77 | 5,65% | - |
| 23.05.2025 | 56,61 | 57,00 | 55,72 | 56,57 | 1,08% | - |
| 22.05.2025 | 56,16 | 56,37 | 55,66 | 55,97 | -1,21% | - |
| 21.05.2025 | 57,45 | 57,75 | 56,50 | 56,65 | -3,73% | - |
| 20.05.2025 | 58,34 | 59,03 | 58,29 | 58,85 | 1,59% | - |
| 19.05.2025 | 56,77 | 57,95 | 56,45 | 57,93 | -0,96% | 30,00 |
| 16.05.2025 | 58,06 | 58,51 | 57,90 | 58,49 | -2,86% | - |
| 15.05.2025 | 59,37 | 60,26 | 59,02 | 60,21 | 2,25% | 17,00 |
| 14.05.2025 | 59,29 | 59,34 | 58,55 | 58,89 | -1,32% | - |
| 13.05.2025 | 59,30 | 60,20 | 59,18 | 59,68 | 4,56% | - |
| 12.05.2025 | 56,00 | 57,28 | 55,91 | 57,08 | 3,82% | - |
| 09.05.2025 | 54,97 | 55,37 | 54,78 | 54,98 | 1,93% | - |
| 08.05.2025 | 53,98 | 54,56 | 53,54 | 53,94 | 3,65% | 100,00 |
| 07.05.2025 | 52,11 | 52,48 | 51,56 | 52,04 | -0,34% | - |
| 06.05.2025 | 52,14 | 52,57 | 51,84 | 52,22 | -4,04% | 189,00 |
| 05.05.2025 | 54,04 | 54,77 | 53,96 | 54,42 | 0,01% | - |
| 02.05.2025 | 53,83 | 54,46 | 53,57 | 54,41 | 9,66% | - |
| 30.04.2025 | 49,62 | 49,71 | 48,56 | 49,62 | 0,23% | - |
| 29.04.2025 | 49,41 | 49,64 | 49,08 | 49,51 | 1,49% | - |
| 28.04.2025 | 48,39 | 48,98 | 48,18 | 48,78 | -1,41% | 202,00 |
| 25.04.2025 | 49,60 | 49,79 | 48,82 | 49,48 | 0,07% | - |
| 24.04.2025 | 48,41 | 49,60 | 48,26 | 49,44 | 4,23% | - |
| 23.04.2025 | 47,41 | 48,12 | 47,19 | 47,43 | 4,41% | - |
| 22.04.2025 | 44,56 | 45,84 | 44,53 | 45,43 | -0,36% | - |
| 17.04.2025 | 45,65 | 46,05 | 45,39 | 45,59 | -3,05% | - |
| 16.04.2025 | 46,88 | 47,88 | 46,37 | 47,02 | -1,16% | - |
| 15.04.2025 | 47,36 | 48,23 | 47,23 | 47,57 | -2,43% | - |
| 14.04.2025 | 47,97 | 49,09 | 47,91 | 48,76 | 3,51% | 30,00 |
| 11.04.2025 | 46,32 | 47,33 | 44,93 | 47,11 | 1,03% | - |
| 10.04.2025 | 48,19 | 48,36 | 45,37 | 46,63 | -0,32% | - |
| 09.04.2025 | 42,18 | 47,16 | 42,18 | 46,78 | 10,15% | - |
| 08.04.2025 | 44,50 | 45,46 | 41,50 | 42,46 | 2,03% | - |
| 07.04.2025 | 41,58 | 43,47 | 40,62 | 41,62 | 6,99% | 125,00 |
| 04.04.2025 | 42,11 | 42,20 | 38,28 | 38,90 | -15,75% | 140,00 |
| 03.04.2025 | 46,90 | 47,13 | 45,87 | 46,17 | -6,52% | - |
| 02.04.2025 | 49,25 | 49,67 | 48,71 | 49,39 | 1,81% | - |
| 01.04.2025 | 47,90 | 48,69 | 47,69 | 48,51 | 1,80% | - |
| 31.03.2025 | 47,02 | 47,81 | 46,49 | 47,65 | 4,04% | - |
| 28.03.2025 | 46,57 | 46,75 | 45,80 | 45,80 | -5,46% | - |
| 27.03.2025 | 48,84 | 48,86 | 48,39 | 48,45 | -2,46% | - |
| 26.03.2025 | 50,00 | 50,20 | 49,54 | 49,67 | -0,43% | - |
| 25.03.2025 | 49,57 | 50,16 | 49,53 | 49,88 | 3,30% | - |
| 24.03.2025 | 47,74 | 48,37 | 47,74 | 48,29 | -1,61% | - |
| 21.03.2025 | 49,12 | 49,14 | 48,44 | 49,08 | -0,45% | - |
| 20.03.2025 | 49,24 | 49,64 | 48,56 | 49,30 | 1,90% | - |
| 19.03.2025 | 48,20 | 49,15 | 48,04 | 48,38 | -1,25% | 150,00 |
| 18.03.2025 | 49,32 | 49,56 | 48,62 | 49,00 | -0,68% | - |
| 17.03.2025 | 49,22 | 49,91 | 49,05 | 49,33 | -0,64% | - |
| 14.03.2025 | 49,35 | 50,15 | 48,85 | 49,65 | 0,88% | - |
| 13.03.2025 | 49,18 | 49,48 | 48,86 | 49,22 | 0,12% | - |
| 12.03.2025 | 48,83 | 49,74 | 48,43 | 49,16 | -0,65% | - |
| 11.03.2025 | 49,79 | 50,15 | 48,83 | 49,48 | -2,24% | - |
| 10.03.2025 | 51,39 | 51,53 | 50,05 | 50,61 | -2,83% | - |
| 07.03.2025 | 51,46 | 52,18 | 51,19 | 52,09 | -2,15% | - |
| 06.03.2025 | 53,75 | 53,80 | 52,94 | 53,23 | -0,86% | 75,00 |
| 05.03.2025 | 53,64 | 53,87 | 52,62 | 53,69 | 2,20% | - |
| 04.03.2025 | 53,45 | 53,47 | 52,09 | 52,54 | -1,35% | - |
| 03.03.2025 | 54,11 | 54,51 | 52,85 | 53,26 | -1,71% | - |
| 28.02.2025 | 53,43 | 54,26 | 53,26 | 54,18 | -3,02% | 57,00 |
| 27.02.2025 | 56,63 | 57,00 | 55,60 | 55,87 | -4,18% | - |
| 26.02.2025 | 58,54 | 58,67 | 57,95 | 58,31 | 0,42% | - |
| 25.02.2025 | 57,49 | 58,40 | 56,73 | 58,07 | -0,49% | 400,00 |
| 24.02.2025 | 59,05 | 59,27 | 58,25 | 58,35 | -21,07% | - |
| 19.02.2025 | 74,10 | 74,32 | 73,34 | 73,93 | -0,97% | - |
| 18.02.2025 | 74,69 | 74,86 | 74,28 | 74,66 | -0,48% | - |
| 17.02.2025 | 75,04 | 75,18 | 74,93 | 75,02 | -0,16% | - |
| 14.02.2025 | 75,11 | 75,31 | 74,97 | 75,14 | -0,38% | - |
| 13.02.2025 | 74,62 | 75,79 | 74,17 | 75,42 | 1,00% | - |
| 12.02.2025 | 74,64 | 74,94 | 73,77 | 74,68 | -0,38% | 70,00 |
| 11.02.2025 | 74,89 | 75,02 | 74,54 | 74,96 | -0,96% | - |
| 10.02.2025 | 75,48 | 76,25 | 75,36 | 75,69 | -2,82% | - |
| 07.02.2025 | 78,31 | 78,72 | 77,77 | 77,89 | 1,37% | - |
| 06.02.2025 | 76,60 | 76,86 | 76,37 | 76,83 | -0,76% | - |
| 05.02.2025 | 76,50 | 77,52 | 76,42 | 77,42 | 2,84% | - |
| 04.02.2025 | 75,06 | 75,83 | 74,26 | 75,28 | 3,36% | - |
| 03.02.2025 | 72,07 | 73,10 | 71,75 | 72,83 | -1,45% | - |
| 31.01.2025 | 74,53 | 75,00 | 73,78 | 73,90 | -0,01% | - |
| 30.01.2025 | 73,75 | 74,70 | 73,63 | 73,91 | 0,85% | - |
| 29.01.2025 | 73,75 | 74,13 | 72,92 | 73,29 | 1,97% | - |
| 28.01.2025 | 71,37 | 72,34 | 71,33 | 71,87 | -0,01% | - |
| 27.01.2025 | 71,58 | 72,02 | 71,27 | 71,88 | -0,27% | - |
| 24.01.2025 | 72,57 | 72,61 | 71,95 | 72,07 | -2,04% | - |
| 23.01.2025 | 72,96 | 73,57 | 72,75 | 73,57 | 0,02% | - |