4,720$
93,84%
Echtzeit-Aktienkurs WISeKey International Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur WISeKey International Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2025 | 3,85 | 4,01 | 3,75 | 3,86 | 3,76% | 79.957,00 |
| 30.04.2025 | 3,93 | 4,00 | 3,71 | 3,72 | -8,82% | 75.723,00 |
| 29.04.2025 | 3,85 | 4,12 | 3,78 | 4,08 | 8,22% | 63.086,00 |
| 28.04.2025 | 3,79 | 3,89 | 3,67 | 3,77 | 0,00% | 64.779,00 |
| 25.04.2025 | 3,90 | 3,90 | 3,72 | 3,77 | -2,08% | 88.619,00 |
| 24.04.2025 | 3,90 | 4,08 | 3,83 | 3,85 | -1,28% | 63.693,00 |
| 23.04.2025 | 3,96 | 4,00 | 3,81 | 3,90 | 3,17% | 109.003,00 |
| 22.04.2025 | 3,50 | 3,90 | 3,44 | 3,78 | 9,25% | 62.157,00 |
| 21.04.2025 | 3,70 | 3,80 | 3,26 | 3,46 | -4,95% | 64.570,00 |
| 17.04.2025 | 3,77 | 3,82 | 3,37 | 3,64 | -2,15% | 44.089,00 |
| 16.04.2025 | 3,82 | 3,99 | 3,66 | 3,72 | -5,34% | 42.402,00 |
| 15.04.2025 | 4,01 | 4,20 | 3,93 | 3,93 | -1,75% | 25.282,00 |
| 14.04.2025 | 4,21 | 4,30 | 3,93 | 4,00 | -5,44% | 116.971,00 |
| 11.04.2025 | 3,70 | 4,60 | 3,55 | 4,23 | 26,27% | 353.785,00 |
| 10.04.2025 | 3,49 | 3,60 | 3,31 | 3,35 | -7,71% | 51.330,00 |
| 09.04.2025 | 3,27 | 3,82 | 3,27 | 3,63 | 12,73% | 92.577,00 |
| 08.04.2025 | 3,50 | 3,72 | 2,95 | 3,22 | -2,42% | 81.195,00 |
| 07.04.2025 | 3,19 | 3,45 | 2,50 | 3,30 | -2,65% | 123.152,00 |
| 04.04.2025 | 3,59 | 3,59 | 3,11 | 3,39 | -12,63% | 120.899,00 |
| 03.04.2025 | 3,76 | 4,08 | 3,75 | 3,88 | -4,20% | 93.056,00 |
| 02.04.2025 | 3,98 | 4,13 | 3,90 | 4,05 | 2,53% | 77.685,00 |
| 01.04.2025 | 3,88 | 4,00 | 3,75 | 3,95 | 0,51% | 82.950,00 |
| 31.03.2025 | 3,89 | 3,99 | 3,75 | 3,93 | -0,51% | 52.191,00 |
| 28.03.2025 | 4,49 | 4,49 | 3,77 | 3,95 | -12,22% | 97.726,00 |
| 27.03.2025 | 4,38 | 4,55 | 4,20 | 4,50 | 2,04% | 64.003,00 |
| 26.03.2025 | 4,40 | 4,49 | 4,25 | 4,41 | -1,56% | 42.954,00 |
| 25.03.2025 | 4,61 | 4,70 | 4,38 | 4,48 | 0,45% | 57.836,00 |
| 24.03.2025 | 4,69 | 4,75 | 4,37 | 4,46 | -3,67% | 147.479,00 |
| 21.03.2025 | 4,48 | 4,67 | 4,39 | 4,63 | 8,94% | 117.016,00 |
| 20.03.2025 | 4,75 | 4,92 | 4,17 | 4,25 | -12,55% | 102.318,00 |
| 19.03.2025 | 5,01 | 5,15 | 4,86 | 4,86 | -1,82% | 76.209,00 |
| 18.03.2025 | 5,02 | 5,10 | 4,62 | 4,95 | -5,71% | 154.731,00 |
| 17.03.2025 | 5,06 | 5,30 | 4,73 | 5,25 | 7,80% | 243.726,00 |
| 14.03.2025 | 4,68 | 5,20 | 4,59 | 4,87 | 4,06% | 276.942,00 |
| 13.03.2025 | 4,54 | 4,75 | 4,38 | 4,68 | 2,41% | 106.074,00 |
| 12.03.2025 | 4,66 | 4,95 | 4,46 | 4,57 | 3,16% | 243.501,00 |
| 11.03.2025 | 4,52 | 4,67 | 4,23 | 4,43 | -3,28% | 131.578,00 |
| 10.03.2025 | 4,83 | 4,99 | 4,35 | 4,58 | -8,22% | 192.671,00 |
| 07.03.2025 | 5,01 | 5,10 | 4,48 | 4,99 | 4,18% | 402.848,00 |
| 06.03.2025 | 3,85 | 5,11 | 3,80 | 4,79 | 21,27% | 616.903,00 |
| 05.03.2025 | 3,94 | 3,99 | 3,76 | 3,95 | 7,92% | 117.579,00 |
| 04.03.2025 | 3,68 | 3,77 | 3,44 | 3,66 | -0,81% | 188.550,00 |
| 03.03.2025 | 4,41 | 4,50 | 3,60 | 3,69 | -13,79% | 211.022,00 |
| 28.02.2025 | 4,40 | 4,52 | 4,21 | 4,28 | -3,82% | 160.745,00 |
| 27.02.2025 | 5,08 | 5,08 | 4,40 | 4,45 | -9,74% | 125.896,00 |
| 26.02.2025 | 4,94 | 5,15 | 4,90 | 4,93 | 0,20% | 95.786,00 |
| 25.02.2025 | 5,31 | 5,37 | 4,80 | 4,92 | -8,38% | 277.981,00 |
| 24.02.2025 | 5,83 | 5,83 | 5,26 | 5,37 | -2,72% | 200.520,00 |
| 21.02.2025 | 5,97 | 5,97 | 5,32 | 5,52 | -7,54% | 205.723,00 |
| 20.02.2025 | 6,26 | 6,27 | 5,72 | 5,97 | -0,33% | 311.703,00 |
| 19.02.2025 | 5,79 | 6,21 | 5,73 | 5,99 | 2,74% | 235.976,00 |
| 18.02.2025 | 5,94 | 6,13 | 5,61 | 5,83 | -3,80% | 382.500,00 |
| 14.02.2025 | 6,42 | 6,58 | 5,86 | 6,06 | -6,05% | 327.243,00 |
| 13.02.2025 | 6,58 | 6,75 | 6,09 | 6,45 | -4,59% | 443.892,00 |
| 12.02.2025 | 6,78 | 6,94 | 6,61 | 6,76 | -3,15% | 221.843,00 |
| 11.02.2025 | 7,14 | 7,56 | 6,88 | 6,98 | 1,45% | 375.692,00 |
| 10.02.2025 | 7,22 | 7,22 | 6,76 | 6,88 | -3,23% | 250.872,00 |
| 07.02.2025 | 7,20 | 7,46 | 7,10 | 7,11 | -5,83% | 170.543,00 |
| 06.02.2025 | 7,87 | 7,87 | 7,05 | 7,55 | 2,30% | 968.906,00 |
| 05.02.2025 | 7,20 | 7,58 | 6,95 | 7,38 | 6,96% | 503.689,00 |
| 04.02.2025 | 7,06 | 7,30 | 6,80 | 6,90 | -2,40% | 306.568,00 |
| 03.02.2025 | 7,00 | 7,15 | 6,22 | 7,07 | -5,86% | 567.321,00 |
| 31.01.2025 | 7,47 | 7,97 | 7,28 | 7,51 | -0,79% | 398.318,00 |
| 30.01.2025 | 7,71 | 8,06 | 7,43 | 7,57 | 4,70% | 304.519,00 |
| 29.01.2025 | 7,60 | 7,94 | 7,01 | 7,23 | -4,11% | 402.577,00 |
| 28.01.2025 | 8,00 | 8,12 | 7,51 | 7,54 | -4,44% | 289.880,00 |
| 27.01.2025 | 8,02 | 8,45 | 7,60 | 7,89 | -5,73% | 729.014,00 |
| 24.01.2025 | 9,40 | 10,09 | 8,25 | 8,37 | 2,83% | 1.787.737,00 |
| 23.01.2025 | 8,44 | 9,06 | 8,00 | 8,14 | -7,81% | 578.202,00 |
| 22.01.2025 | 9,42 | 9,59 | 8,50 | 8,83 | -11,43% | 945.820,00 |
| 21.01.2025 | 7,66 | 10,60 | 7,44 | 9,97 | 35,46% | 3.350.347,00 |
| 17.01.2025 | 7,88 | 8,45 | 7,26 | 7,36 | -1,47% | 868.424,00 |
| 16.01.2025 | 7,75 | 7,97 | 7,32 | 7,47 | -5,08% | 575.777,00 |
| 15.01.2025 | 8,00 | 8,75 | 7,65 | 7,87 | 4,10% | 1.332.423,00 |
| 14.01.2025 | 7,51 | 8,34 | 7,00 | 7,56 | -4,67% | 1.472.202,00 |
| 13.01.2025 | 9,37 | 9,79 | 7,90 | 7,93 | -21,33% | 2.143.767,00 |
| 10.01.2025 | 7,25 | 10,68 | 7,11 | 10,08 | 53,42% | 6.720.919,00 |
| 08.01.2025 | 7,85 | 7,90 | 5,85 | 6,57 | -24,74% | 1.616.809,00 |
| 07.01.2025 | 9,90 | 10,10 | 8,11 | 8,73 | -10,92% | 966.294,00 |
| 06.01.2025 | 10,90 | 11,55 | 9,30 | 9,80 | -8,84% | 1.229.943,00 |
| 03.01.2025 | 10,30 | 11,39 | 10,09 | 10,75 | 5,91% | 1.258.407,00 |
| 02.01.2025 | 9,20 | 10,87 | 8,81 | 10,15 | 12,09% | 1.390.082,00 |
| 31.12.2024 | 10,61 | 10,85 | 8,23 | 9,06 | -16,54% | 1.473.080,00 |
| 30.12.2024 | 10,51 | 12,44 | 10,50 | 10,85 | -4,07% | 1.599.695,00 |
| 27.12.2024 | 12,45 | 13,47 | 10,14 | 11,31 | -13,00% | 3.270.314,00 |
| 26.12.2024 | 9,07 | 13,23 | 9,02 | 13,00 | 31,31% | 3.721.793,00 |
| 24.12.2024 | 10,45 | 11,64 | 9,18 | 9,90 | 5,54% | 2.810.457,00 |
| 23.12.2024 | 8,73 | 10,33 | 7,88 | 9,38 | 34,19% | 4.696.903,00 |
| 20.12.2024 | 6,43 | 9,59 | 6,38 | 6,99 | 16,50% | 9.367.898,00 |
| 19.12.2024 | 7,42 | 7,53 | 5,77 | 6,00 | -22,08% | 2.759.544,00 |
| 18.12.2024 | 9,00 | 9,60 | 7,41 | 7,70 | -18,52% | 3.791.896,00 |
| 17.12.2024 | 11,00 | 11,00 | 8,61 | 9,45 | -21,25% | 6.699.931,00 |
| 16.12.2024 | 9,00 | 14,00 | 9,00 | 12,00 | 53,06% | 52.029.760,00 |
| 13.12.2024 | 3,30 | 8,38 | 3,30 | 7,84 | 139,02% | 75.525.477,00 |
| 12.12.2024 | 2,55 | 3,89 | 2,46 | 3,28 | 36,67% | 8.568.830,00 |
| 11.12.2024 | 2,63 | 2,88 | 2,28 | 2,40 | 5,26% | 1.867.281,00 |
| 10.12.2024 | 2,13 | 2,35 | 2,13 | 2,28 | 2,70% | 182.179,00 |
| 09.12.2024 | 2,05 | 2,22 | 2,05 | 2,22 | 7,77% | 68.603,00 |
| 06.12.2024 | 2,08 | 2,16 | 1,96 | 2,06 | 0,49% | 89.302,00 |
| 05.12.2024 | 2,02 | 2,08 | 2,02 | 2,05 | 3,02% | 30.484,00 |