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 |
|---|---|---|---|---|---|---|
| 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 | 7,48 | 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 | 7,47 | 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 |
| 02.01.2026 | 7,91 | 8,68 | 7,91 | 8,65 | 10,19% | 159.824,00 |
| 31.12.2025 | 7,93 | 8,16 | 7,80 | 7,85 | -1,13% | 101.724,00 |
| 30.12.2025 | 8,38 | 8,47 | 7,83 | 7,94 | -1,12% | 152.632,00 |
| 29.12.2025 | 8,32 | 8,46 | 7,96 | 8,03 | -4,40% | 214.927,00 |
| 26.12.2025 | 8,75 | 8,75 | 8,20 | 8,40 | -4,00% | 171.383,00 |
| 24.12.2025 | 8,86 | 9,06 | 8,30 | 8,75 | -1,46% | 139.102,00 |
| 23.12.2025 | 9,36 | 10,03 | 8,68 | 8,88 | -2,20% | 572.674,00 |
| 22.12.2025 | 8,55 | 9,73 | 8,41 | 9,08 | 19,47% | 711.864,00 |
| 19.12.2025 | 7,58 | 7,89 | 7,52 | 7,60 | 2,29% | 186.441,00 |
| 18.12.2025 | 7,52 | 8,14 | 7,31 | 7,43 | 0,27% | 164.475,00 |
| 17.12.2025 | 8,11 | 8,20 | 7,32 | 7,41 | -8,52% | 151.689,00 |
| 16.12.2025 | 7,75 | 8,14 | 7,51 | 8,10 | 9,46% | 299.738,00 |
| 15.12.2025 | 7,86 | 8,00 | 7,30 | 7,40 | -5,49% | 225.147,00 |
| 12.12.2025 | 8,70 | 8,70 | 7,80 | 7,83 | -8,95% | 213.210,00 |
| 11.12.2025 | 8,54 | 8,72 | 8,11 | 8,60 | -0,92% | 159.250,00 |
| 10.12.2025 | 8,99 | 9,00 | 8,45 | 8,68 | -3,56% | 167.002,00 |
| 09.12.2025 | 9,07 | 9,11 | 8,67 | 9,00 | -1,75% | 248.245,00 |
| 08.12.2025 | 9,21 | 9,58 | 8,75 | 9,16 | 1,10% | 303.267,00 |
| 05.12.2025 | 9,85 | 10,00 | 8,91 | 9,06 | -7,65% | 383.585,00 |
| 04.12.2025 | 8,64 | 10,05 | 8,61 | 9,81 | 13,41% | 541.620,00 |
| 03.12.2025 | 8,36 | 8,93 | 8,32 | 8,65 | 1,41% | 256.109,00 |
| 02.12.2025 | 8,44 | 8,89 | 8,25 | 8,53 | 1,19% | 245.027,00 |
| 01.12.2025 | 9,55 | 9,55 | 8,36 | 8,43 | -10,98% | 390.480,00 |
| 28.11.2025 | 9,49 | 9,79 | 9,13 | 9,47 | 2,16% | 202.267,00 |
| 26.11.2025 | 9,31 | 9,49 | 8,96 | 9,27 | 1,64% | 210.652,00 |
| 25.11.2025 | 8,54 | 9,19 | 8,18 | 9,12 | 3,52% | 248.657,00 |
| 24.11.2025 | 7,86 | 8,90 | 7,81 | 8,81 | 12,02% | 323.046,00 |
| 21.11.2025 | 7,72 | 8,03 | 7,15 | 7,87 | 0,58% | 531.905,00 |
| 20.11.2025 | 9,02 | 9,27 | 7,77 | 7,82 | -6,57% | 582.315,00 |
| 19.11.2025 | 9,91 | 10,03 | 8,34 | 8,37 | -14,68% | 592.809,00 |
| 18.11.2025 | 9,17 | 10,16 | 9,17 | 9,81 | 7,21% | 409.245,00 |
| 17.11.2025 | 9,62 | 10,26 | 8,81 | 9,15 | -0,54% | 534.631,00 |
| 14.11.2025 | 9,49 | 10,49 | 9,16 | 9,20 | -8,82% | 716.884,00 |
| 13.11.2025 | 11,92 | 11,93 | 9,80 | 10,09 | -16,68% | 971.772,00 |
| 12.11.2025 | 12,78 | 13,09 | 11,80 | 12,11 | -5,09% | 526.229,00 |
| 11.11.2025 | 13,91 | 14,08 | 12,63 | 12,76 | -9,95% | 522.797,00 |
| 10.11.2025 | 14,76 | 15,75 | 13,79 | 14,17 | 5,12% | 1.149.379,00 |
| 07.11.2025 | 12,05 | 13,69 | 11,51 | 13,48 | 6,56% | 664.389,00 |
| 06.11.2025 | 14,46 | 14,74 | 12,61 | 12,65 | -12,52% | 581.081,00 |
| 05.11.2025 | 12,97 | 14,57 | 12,61 | 14,46 | 16,61% | 987.285,00 |
| 04.11.2025 | 13,18 | 13,71 | 12,03 | 12,40 | -10,01% | 933.347,00 |
| 03.11.2025 | 16,56 | 16,68 | 13,30 | 13,78 | -18,94% | 1.266.739,00 |
| 31.10.2025 | 19,00 | 19,80 | 15,36 | 17,00 | -4,49% | 2.615.872,00 |
| 30.10.2025 | 14,66 | 19,28 | 14,30 | 17,80 | 11,81% | 4.278.666,00 |
| 29.10.2025 | 13,84 | 16,25 | 12,55 | 15,92 | 27,67% | 4.581.075,00 |
| 28.10.2025 | 11,43 | 17,90 | 11,32 | 12,47 | 13,78% | 16.062.674,00 |
| 27.10.2025 | 10,40 | 12,12 | 10,16 | 10,96 | 5,69% | 1.338.075,00 |
| 24.10.2025 | 8,91 | 10,59 | 8,91 | 10,37 | 21,57% | 832.840,00 |
| 23.10.2025 | 8,01 | 8,77 | 7,76 | 8,53 | 10,49% | 315.259,00 |
| 22.10.2025 | 8,57 | 8,66 | 7,32 | 7,72 | -11,77% | 419.421,00 |
| 21.10.2025 | 9,67 | 9,67 | 8,55 | 8,75 | -5,61% | 296.153,00 |
| 20.10.2025 | 9,52 | 10,00 | 8,68 | 9,27 | 8,80% | 603.607,00 |
| 17.10.2025 | 8,56 | 8,85 | 8,12 | 8,52 | -2,85% | 390.975,00 |
| 16.10.2025 | 9,79 | 9,79 | 8,33 | 8,77 | -10,33% | 527.010,00 |
| 15.10.2025 | 10,05 | 10,61 | 8,87 | 9,78 | 3,16% | 1.165.599,00 |
| 14.10.2025 | 7,80 | 10,15 | 7,60 | 9,48 | 22,48% | 2.462.995,00 |
| 13.10.2025 | 7,40 | 7,90 | 7,34 | 7,74 | 11,05% | 278.808,00 |
| 10.10.2025 | 8,01 | 8,55 | 6,92 | 6,97 | -6,32% | 883.261,00 |
| 09.10.2025 | 6,62 | 7,70 | 6,60 | 7,44 | 13,76% | 550.286,00 |
| 08.10.2025 | 6,67 | 6,73 | 6,45 | 6,54 | -1,06% | 82.636,00 |
| 07.10.2025 | 7,04 | 7,10 | 6,57 | 6,61 | -6,11% | 118.782,00 |
| 06.10.2025 | 6,98 | 7,07 | 6,71 | 7,04 | -0,85% | 178.418,00 |
| 02.10.2025 | 6,71 | 7,10 | 6,50 | 7,10 | 5,81% | 215.237,00 |
| 01.10.2025 | 6,32 | 6,73 | 6,32 | 6,71 | 5,50% | 142.936,00 |
| 30.09.2025 | 6,46 | 6,72 | 6,25 | 6,36 | -3,56% | 111.050,00 |
| 29.09.2025 | 6,62 | 6,77 | 6,42 | 6,60 | -1,42% | 83.215,00 |
| 26.09.2025 | 6,56 | 6,75 | 6,25 | 6,69 | 1,36% | 152.414,00 |
| 25.09.2025 | 6,42 | 6,70 | 6,13 | 6,60 | 10,92% | 475.762,00 |
| 24.09.2025 | 6,26 | 6,42 | 5,87 | 5,95 | -3,25% | 129.348,00 |
| 23.09.2025 | 6,37 | 6,84 | 5,95 | 6,15 | -3,45% | 351.050,00 |
| 22.09.2025 | 6,35 | 6,90 | 5,98 | 6,37 | -1,39% | 334.739,00 |