4,720$
93,84%
Echtzeit-Aktienkurs WISeKey International Holding Ltd
Bid:
Ask:
Aktienkurse zur WISeKey International Holding Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 7,20 | 7,77 | 7,20 | 7,56 | 2,02% | 61.179,00 |
| 06.03.2026 | 7,45 | 7,74 | 7,27 | 7,41 | -5,24% | 977,00 |
| 05.03.2026 | 7,65 | 8,20 | 7,65 | 7,82 | 9,37% | 977,00 |
| 04.03.2026 | 6,94 | 7,23 | 6,90 | 7,15 | 6,56% | 40.387,00 |
| 03.03.2026 | 6,80 | 6,98 | 6,57 | 6,71 | -4,42% | 97.176,00 |
| 02.03.2026 | 6,88 | 7,16 | 6,70 | 7,02 | -1,13% | 54.390,00 |
| 27.02.2026 | 7,12 | 7,20 | 6,93 | 7,10 | -3,01% | 41.186,00 |
| 26.02.2026 | 7,48 | 7,48 | 7,10 | 7,32 | -0,68% | 38.414,00 |
| 25.02.2026 | 7,09 | 7,56 | 7,09 | 7,37 | 4,02% | 63.072,00 |
| 24.02.2026 | 6,93 | 7,26 | 6,82 | 7,09 | 1,36% | 29.358,00 |
| 23.02.2026 | 6,95 | 7,08 | 6,79 | 6,99 | 1,30% | 47.210,00 |
| 20.02.2026 | 7,15 | 7,22 | 6,82 | 6,90 | -4,70% | 54.124,00 |
| 19.02.2026 | 7,01 | 7,28 | 6,90 | 7,24 | 2,40% | 38.731,00 |
| 18.02.2026 | 6,95 | 7,20 | 6,88 | 7,07 | 1,73% | 57.871,00 |
| 17.02.2026 | 6,90 | 7,10 | 6,68 | 6,95 | 0,14% | 81.013,00 |
| 13.02.2026 | 6,83 | 7,08 | 6,78 | 6,94 | 2,06% | 57.879,00 |
| 12.02.2026 | 7,11 | 7,20 | 6,61 | 6,80 | -3,55% | 92.740,00 |
| 11.02.2026 | 7,20 | 7,40 | 6,86 | 7,05 | -1,12% | 120.004,00 |
| 10.02.2026 | 7,28 | 7,49 | 7,10 | 7,13 | -2,73% | 62.304,00 |
| 09.02.2026 | 7,10 | 7,47 | 7,05 | 7,33 | 4,42% | 115.870,00 |
| 06.02.2026 | 6,90 | 7,05 | 6,52 | 7,02 | 10,55% | 185.551,00 |
| 05.02.2026 | 6,77 | 7,00 | 6,28 | 6,35 | -8,70% | 170.411,00 |
| 04.02.2026 | 7,39 | 7,46 | 6,70 | 6,96 | -5,76% | 219.502,00 |
| 03.02.2026 | 7,61 | 7,89 | 6,88 | 7,38 | -0,40% | 177.776,00 |
| 02.02.2026 | 7,56 | 7,84 | 7,32 | 7,41 | -0,80% | 154.116,00 |
| 30.01.2026 | 7,90 | 8,01 | 7,31 | 7,47 | -5,80% | 199.736,00 |
| 29.01.2026 | 8,30 | 8,30 | 7,65 | 7,93 | -4,34% | 185.410,00 |
| 28.01.2026 | 8,44 | 8,68 | 8,15 | 8,29 | -0,24% | 125.788,00 |
| 27.01.2026 | 8,28 | 8,40 | 8,11 | 8,31 | 3,23% | 90.659,00 |
| 26.01.2026 | 8,50 | 8,50 | 7,90 | 8,05 | -3,36% | 185.457,00 |
| 23.01.2026 | 8,99 | 9,01 | 8,33 | 8,33 | -6,82% | 225.591,00 |
| 22.01.2026 | 8,62 | 9,37 | 8,60 | 8,94 | 6,30% | 176.839,00 |
| 21.01.2026 | 8,69 | 9,11 | 8,10 | 8,41 | -0,53% | 177.428,00 |
| 20.01.2026 | 8,58 | 8,87 | 8,27 | 8,46 | -6,47% | 311.265,00 |
| 16.01.2026 | 9,22 | 9,68 | 9,03 | 9,04 | -2,59% | 156.122,00 |
| 15.01.2026 | 8,87 | 9,55 | 8,66 | 9,28 | 7,78% | 259.429,00 |
| 14.01.2026 | 8,93 | 9,13 | 8,45 | 8,61 | -2,82% | 208.070,00 |
| 13.01.2026 | 9,60 | 9,74 | 8,70 | 8,86 | -7,61% | 165.921,00 |
| 12.01.2026 | 8,98 | 9,77 | 8,95 | 9,59 | 7,87% | 255.268,00 |
| 09.01.2026 | 8,77 | 9,11 | 8,68 | 8,89 | 3,01% | 136.860,00 |
| 08.01.2026 | 8,31 | 8,70 | 8,30 | 8,63 | 3,23% | 126.616,00 |
| 07.01.2026 | 8,80 | 8,89 | 8,20 | 8,36 | -5,43% | 123.180,00 |
| 06.01.2026 | 8,92 | 9,24 | 8,61 | 8,84 | -1,89% | 110.365,00 |
| 05.01.2026 | 8,84 | 9,25 | 8,69 | 9,01 | 4,16% | 189.169,00 |