28,700€
-2,51%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,71 | 28,86 | 28,47 | 28,70 | -3,13% | - |
| 26.02.2026 | 29,81 | 29,86 | 29,36 | 29,63 | 1,26% | - |
| 25.02.2026 | 28,68 | 29,29 | 28,61 | 29,26 | 13,32% | - |
| 24.02.2026 | 25,68 | 25,85 | 25,26 | 25,82 | -2,35% | - |
| 23.02.2026 | 26,65 | 26,79 | 26,36 | 26,44 | -7,03% | - |
| 20.02.2026 | 28,28 | 28,47 | 28,07 | 28,44 | -2,34% | - |
| 19.02.2026 | 29,22 | 29,30 | 28,98 | 29,12 | 1,67% | - |
| 18.02.2026 | 28,55 | 28,91 | 28,42 | 28,64 | 1,34% | - |
| 17.02.2026 | 28,26 | 28,39 | 27,86 | 28,27 | -1,27% | - |
| 16.02.2026 | 28,70 | 28,79 | 28,59 | 28,63 | 10,58% | - |
| 13.02.2026 | 25,60 | 26,17 | 25,47 | 25,89 | -8,53% | 15.144,00 |
| 12.02.2026 | 28,42 | 28,58 | 28,09 | 28,31 | -6,73% | - |
| 11.02.2026 | 30,23 | 30,56 | 30,18 | 30,35 | 1,74% | - |
| 10.02.2026 | 29,92 | 29,96 | 29,81 | 29,83 | 1,34% | - |
| 09.02.2026 | 29,24 | 29,72 | 29,03 | 29,44 | 2,30% | - |
| 06.02.2026 | 28,25 | 29,37 | 28,10 | 28,77 | -2,76% | 11.912,00 |
| 05.02.2026 | 29,69 | 29,69 | 29,13 | 29,59 | -3,47% | 1.460,00 |
| 04.02.2026 | 31,09 | 31,14 | 30,65 | 30,65 | -9,39% | 4.240,00 |
| 03.02.2026 | 34,15 | 34,40 | 33,68 | 33,83 | 0,01% | 9.016,00 |
| 02.02.2026 | 32,96 | 33,91 | 32,96 | 33,83 | -0,63% | - |
| 30.01.2026 | 34,05 | 34,41 | 33,98 | 34,04 | -0,73% | 1.400,00 |
| 29.01.2026 | 35,13 | 35,18 | 34,01 | 34,29 | -3,48% | 4.800,00 |
| 28.01.2026 | 35,39 | 35,55 | 35,26 | 35,53 | -3,46% | 7.050,00 |
| 27.01.2026 | 36,79 | 37,19 | 36,71 | 36,80 | 0,57% | 6.748,00 |
| 26.01.2026 | 36,10 | 36,68 | 36,08 | 36,59 | 2,10% | - |
| 23.01.2026 | 36,16 | 36,18 | 35,84 | 35,84 | -0,09% | 90,00 |
| 22.01.2026 | 35,75 | 36,01 | 35,71 | 35,87 | -0,99% | - |
| 21.01.2026 | 35,74 | 36,43 | 35,61 | 36,23 | 0,21% | - |
| 20.01.2026 | 36,71 | 36,72 | 36,12 | 36,16 | -1,58% | 3.236,00 |
| 19.01.2026 | 36,77 | 36,92 | 36,66 | 36,74 | -5,02% | 60,00 |
| 16.01.2026 | 38,70 | 38,92 | 38,55 | 38,68 | -0,94% | - |
| 15.01.2026 | 38,31 | 39,17 | 38,29 | 39,05 | 0,35% | 260,00 |
| 14.01.2026 | 38,69 | 38,95 | 38,43 | 38,91 | 1,12% | - |
| 13.01.2026 | 38,64 | 38,84 | 38,35 | 38,48 | -0,93% | - |
| 12.01.2026 | 38,46 | 38,89 | 38,37 | 38,84 | 0,42% | - |
| 09.01.2026 | 38,45 | 38,98 | 38,37 | 38,68 | -1,23% | - |
| 08.01.2026 | 38,98 | 39,33 | 38,96 | 39,16 | 2,28% | - |
| 07.01.2026 | 38,50 | 38,57 | 38,28 | 38,29 | 1,87% | - |
| 06.01.2026 | 37,50 | 37,84 | 37,31 | 37,59 | -1,09% | - |
| 05.01.2026 | 38,00 | 38,40 | 37,95 | 38,00 | -2,00% | - |
| 02.01.2026 | 39,12 | 39,32 | 38,77 | 38,78 | 2,03% | - |
| 30.12.2025 | 38,51 | 38,69 | 38,01 | 38,01 | -1,11% | - |
| 29.12.2025 | 38,86 | 38,98 | 37,92 | 38,43 | -0,34% | - |
| 23.12.2025 | 38,81 | 39,01 | 38,56 | 38,56 | 0,82% | - |
| 22.12.2025 | 37,99 | 38,28 | 37,84 | 38,25 | -3,92% | - |
| 19.12.2025 | 39,40 | 40,03 | 39,38 | 39,81 | 3,63% | 101,00 |
| 18.12.2025 | 38,22 | 38,65 | 38,16 | 38,41 | 1,94% | - |
| 17.12.2025 | 37,83 | 37,97 | 37,43 | 37,68 | -1,89% | - |
| 16.12.2025 | 38,57 | 38,84 | 38,37 | 38,41 | -3,09% | 275,00 |
| 15.12.2025 | 39,89 | 40,26 | 39,52 | 39,63 | -1,30% | - |
| 12.12.2025 | 40,47 | 40,67 | 39,96 | 40,15 | -1,35% | - |
| 11.12.2025 | 40,13 | 40,75 | 40,08 | 40,70 | -3,16% | - |
| 10.12.2025 | 41,49 | 42,10 | 41,39 | 42,03 | -0,12% | - |
| 09.12.2025 | 42,35 | 42,78 | 42,08 | 42,08 | 0,51% | - |
| 08.12.2025 | 42,18 | 42,20 | 41,77 | 41,86 | 0,98% | - |
| 05.12.2025 | 41,60 | 41,90 | 41,46 | 41,46 | -2,03% | - |
| 04.12.2025 | 42,03 | 42,32 | 41,92 | 42,32 | 1,74% | - |
| 03.12.2025 | 41,20 | 41,59 | 41,03 | 41,59 | 6,68% | 150,00 |
| 02.12.2025 | 39,31 | 39,52 | 38,99 | 38,99 | -2,02% | - |
| 01.12.2025 | 40,39 | 40,73 | 39,79 | 39,79 | -4,37% | - |
| 28.11.2025 | 41,40 | 41,66 | 41,40 | 41,61 | 6,14% | - |
| 27.11.2025 | 39,34 | 39,42 | 39,17 | 39,20 | 5,90% | - |
| 26.11.2025 | 36,67 | 37,03 | 36,39 | 37,02 | -1,29% | - |
| 25.11.2025 | 36,93 | 37,53 | 36,76 | 37,50 | 0,24% | - |
| 24.11.2025 | 37,62 | 37,96 | 37,34 | 37,42 | 0,08% | 80,00 |
| 21.11.2025 | 36,70 | 37,53 | 36,48 | 37,39 | 6,96% | - |
| 20.11.2025 | 36,14 | 36,41 | 34,90 | 34,95 | -1,01% | - |
| 19.11.2025 | 35,11 | 35,60 | 35,01 | 35,31 | -0,39% | - |
| 18.11.2025 | 35,00 | 35,45 | 34,63 | 35,45 | -2,21% | 200,00 |
| 17.11.2025 | 36,67 | 36,84 | 35,87 | 36,25 | -0,28% | - |
| 14.11.2025 | 36,46 | 36,79 | 35,91 | 36,35 | -2,89% | - |
| 13.11.2025 | 38,56 | 38,62 | 37,40 | 37,43 | -3,72% | - |
| 12.11.2025 | 39,20 | 39,41 | 38,88 | 38,88 | -1,01% | - |
| 11.11.2025 | 39,46 | 39,59 | 39,22 | 39,28 | -1,62% | - |
| 10.11.2025 | 39,68 | 40,23 | 39,62 | 39,92 | 7,66% | - |
| 07.11.2025 | 37,19 | 37,30 | 36,70 | 37,08 | -3,71% | - |
| 06.11.2025 | 38,38 | 38,52 | 38,03 | 38,51 | 1,13% | 8,00 |
| 05.11.2025 | 38,10 | 38,59 | 37,92 | 38,08 | -1,84% | - |
| 04.11.2025 | 38,68 | 39,11 | 38,32 | 38,79 | -2,78% | 80,00 |
| 03.11.2025 | 39,32 | 39,90 | 39,06 | 39,90 | 2,03% | 550,00 |
| 31.10.2025 | 39,24 | 39,53 | 39,11 | 39,11 | -1,00% | - |
| 30.10.2025 | 39,97 | 40,23 | 39,50 | 39,50 | -5,04% | - |
| 29.10.2025 | 41,06 | 41,60 | 40,63 | 41,60 | 1,35% | 400,00 |
| 28.10.2025 | 40,71 | 41,27 | 40,69 | 41,04 | -13,84% | 100,00 |
| 27.10.2025 | 47,92 | 48,02 | 47,62 | 47,64 | -0,76% | - |
| 24.10.2025 | 47,97 | 48,27 | 47,89 | 48,00 | 2,49% | - |
| 23.10.2025 | 46,50 | 46,93 | 46,43 | 46,83 | 0,33% | - |
| 22.10.2025 | 47,14 | 47,38 | 46,65 | 46,68 | -0,21% | 7,00 |
| 21.10.2025 | 47,14 | 47,40 | 46,78 | 46,78 | 1,19% | 400,00 |
| 20.10.2025 | 46,22 | 46,45 | 45,95 | 46,23 | 3,64% | - |
| 17.10.2025 | 45,52 | 45,99 | 43,13 | 44,61 | -3,26% | - |
| 16.10.2025 | 46,62 | 46,95 | 45,93 | 46,11 | -3,14% | - |
| 15.10.2025 | 47,67 | 47,78 | 47,49 | 47,60 | 2,89% | - |
| 14.10.2025 | 46,50 | 47,06 | 46,27 | 46,27 | -0,30% | - |
| 13.10.2025 | 46,81 | 47,02 | 46,41 | 46,41 | -3,55% | - |
| 10.10.2025 | 48,58 | 48,62 | 47,77 | 48,12 | -1,12% | - |
| 09.10.2025 | 48,69 | 48,87 | 48,53 | 48,66 | 1,79% | - |
| 08.10.2025 | 48,27 | 48,54 | 47,81 | 47,81 | -1,49% | 16,00 |
| 07.10.2025 | 48,53 | 48,62 | 48,45 | 48,53 | -2,75% | - |
| 06.10.2025 | 49,80 | 50,03 | 49,79 | 49,90 | -0,83% | - |