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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 5,55 | 5,60 | 5,23 | 5,27 | -9,29% | 129.043,00 |
| 31.07.2025 | 5,90 | 5,93 | 5,67 | 5,81 | 0,00% | 114.515,00 |
| 30.07.2025 | 5,86 | 5,97 | 5,60 | 5,81 | -0,68% | 80.607,00 |
| 29.07.2025 | 6,02 | 6,15 | 5,76 | 5,85 | -2,17% | 114.515,00 |
| 28.07.2025 | 6,11 | 6,23 | 5,95 | 5,98 | -0,33% | 75.426,00 |
| 25.07.2025 | 5,97 | 6,19 | 5,83 | 6,00 | 0,93% | 91.522,00 |
| 24.07.2025 | 6,10 | 6,11 | 5,93 | 5,95 | -2,54% | 71.644,00 |
| 23.07.2025 | 6,12 | 6,22 | 6,00 | 6,10 | 2,87% | 130.644,00 |
| 22.07.2025 | 6,25 | 6,30 | 5,79 | 5,93 | -3,10% | 153.848,00 |
| 21.07.2025 | 6,53 | 6,67 | 6,02 | 6,12 | -6,13% | 192.220,00 |
| 18.07.2025 | 6,60 | 6,93 | 6,43 | 6,52 | 1,72% | 329.575,00 |
| 17.07.2025 | 6,25 | 6,50 | 6,21 | 6,41 | 5,78% | 209.511,00 |
| 16.07.2025 | 5,90 | 6,06 | 5,82 | 6,06 | 4,12% | 54.635,00 |
| 15.07.2025 | 5,91 | 6,05 | 5,80 | 5,82 | -3,00% | 53.494,00 |
| 14.07.2025 | 5,92 | 6,06 | 5,81 | 6,00 | 4,35% | 82.324,00 |
| 11.07.2025 | 6,07 | 6,35 | 5,72 | 5,75 | -5,27% | 146.046,00 |
| 10.07.2025 | 6,20 | 6,30 | 6,00 | 6,07 | -3,19% | 175.959,00 |
| 09.07.2025 | 6,30 | 6,45 | 6,08 | 6,27 | 0,16% | 103.176,00 |
| 08.07.2025 | 6,67 | 6,70 | 6,18 | 6,26 | -6,01% | 266.975,00 |
| 07.07.2025 | 6,46 | 6,80 | 6,46 | 6,66 | 0,30% | 168.166,00 |
| 03.07.2025 | 6,52 | 6,73 | 6,41 | 6,64 | -0,60% | 107.603,00 |
| 02.07.2025 | 6,43 | 6,71 | 6,26 | 6,68 | 3,57% | 112.334,00 |
| 01.07.2025 | 6,45 | 6,50 | 6,21 | 6,45 | -1,68% | 50.126,00 |
| 30.06.2025 | 6,59 | 6,68 | 6,42 | 6,56 | -0,15% | 119.795,00 |
| 27.06.2025 | 6,88 | 6,88 | 6,40 | 6,57 | -7,72% | 173.295,00 |
| 26.06.2025 | 6,50 | 7,12 | 6,31 | 7,12 | 13,02% | 239.258,00 |
| 25.06.2025 | 6,45 | 6,68 | 6,15 | 6,30 | -1,10% | 264.777,00 |
| 24.06.2025 | 6,10 | 6,52 | 6,02 | 6,37 | 7,60% | 417.336,00 |
| 23.06.2025 | 6,21 | 7,08 | 5,14 | 5,92 | -5,88% | 918.260,00 |
| 20.06.2025 | 6,32 | 6,38 | 5,94 | 6,29 | 2,95% | 193.032,00 |
| 18.06.2025 | 6,45 | 6,51 | 6,00 | 6,11 | -5,27% | 215.280,00 |
| 17.06.2025 | 6,60 | 6,64 | 6,24 | 6,45 | 0,55% | 202.794,00 |
| 16.06.2025 | 6,72 | 6,90 | 6,30 | 6,42 | 0,08% | 224.771,00 |
| 13.06.2025 | 6,68 | 6,78 | 6,40 | 6,41 | -5,74% | 156.773,00 |
| 12.06.2025 | 6,95 | 7,01 | 6,66 | 6,80 | -3,13% | 174.530,00 |
| 11.06.2025 | 7,18 | 7,40 | 6,81 | 7,02 | -2,70% | 264.315,00 |
| 10.06.2025 | 7,38 | 7,56 | 7,00 | 7,22 | -6,90% | 222.769,00 |
| 09.06.2025 | 6,76 | 8,11 | 6,63 | 7,75 | 17,60% | 783.195,00 |
| 06.06.2025 | 6,44 | 6,76 | 6,33 | 6,59 | 3,29% | 103.558,00 |
| 05.06.2025 | 6,73 | 6,79 | 6,12 | 6,38 | -4,35% | 90.878,00 |
| 04.06.2025 | 6,62 | 6,76 | 6,55 | 6,67 | -2,49% | 101.738,00 |
| 03.06.2025 | 6,24 | 6,88 | 6,10 | 6,84 | 13,06% | 181.694,00 |
| 02.06.2025 | 5,98 | 6,33 | 5,86 | 6,05 | -2,73% | 106.042,00 |
| 30.05.2025 | 6,70 | 6,73 | 6,00 | 6,22 | -3,86% | 134.484,00 |
| 29.05.2025 | 7,05 | 7,09 | 6,42 | 6,47 | -8,36% | 152.456,00 |
| 28.05.2025 | 7,19 | 7,42 | 6,91 | 7,06 | 1,44% | 181.482,00 |
| 27.05.2025 | 7,03 | 7,49 | 6,80 | 6,96 | 5,14% | 433.294,00 |
| 23.05.2025 | 6,90 | 6,94 | 6,37 | 6,62 | -7,28% | 196.367,00 |
| 22.05.2025 | 6,83 | 7,35 | 6,45 | 7,14 | 9,68% | 478.157,00 |
| 21.05.2025 | 6,25 | 7,09 | 6,07 | 6,51 | 4,16% | 391.434,00 |
| 20.05.2025 | 6,69 | 7,00 | 6,00 | 6,25 | -4,58% | 263.059,00 |
| 19.05.2025 | 6,00 | 6,60 | 5,71 | 6,55 | 12,16% | 339.145,00 |
| 16.05.2025 | 5,50 | 5,98 | 5,20 | 5,84 | 7,16% | 149.477,00 |
| 15.05.2025 | 5,15 | 5,70 | 4,95 | 5,45 | 8,78% | 147.060,00 |
| 14.05.2025 | 5,34 | 5,55 | 4,88 | 5,01 | -5,47% | 137.493,00 |
| 13.05.2025 | 5,50 | 5,75 | 5,02 | 5,30 | 4,74% | 333.300,00 |
| 12.05.2025 | 4,73 | 5,11 | 4,60 | 5,06 | 12,95% | 214.574,00 |
| 09.05.2025 | 4,71 | 4,71 | 4,34 | 4,48 | -3,24% | 112.315,00 |
| 08.05.2025 | 4,31 | 4,85 | 4,28 | 4,63 | 9,46% | 141.081,00 |
| 07.05.2025 | 4,25 | 4,34 | 4,18 | 4,23 | 0,00% | 45.603,00 |
| 06.05.2025 | 4,30 | 4,30 | 4,10 | 4,23 | 0,00% | 38.173,00 |
| 05.05.2025 | 4,45 | 4,50 | 4,17 | 4,23 | -3,20% | 59.577,00 |
| 02.05.2025 | 3,92 | 4,53 | 3,88 | 4,37 | 13,21% | 248.271,00 |
| 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 |