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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,11 | 8,20 | 7,32 | 7,41 | -8,52% | 147.269,00 |
| 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 |
| 19.09.2025 | 6,08 | 6,60 | 5,96 | 6,46 | 4,87% | 288.627,00 |
| 18.09.2025 | 6,21 | 6,33 | 5,87 | 6,16 | 1,48% | 139.362,00 |
| 17.09.2025 | 5,88 | 6,15 | 5,81 | 6,07 | 4,30% | 104.181,00 |
| 16.09.2025 | 5,93 | 6,00 | 5,69 | 5,82 | -1,85% | 52.373,00 |
| 15.09.2025 | 6,05 | 6,05 | 5,74 | 5,93 | -0,17% | 78.587,00 |
| 12.09.2025 | 5,68 | 6,15 | 5,55 | 5,94 | 5,04% | 201.639,00 |
| 11.09.2025 | 5,28 | 5,77 | 5,25 | 5,66 | 7,71% | 93.527,00 |
| 10.09.2025 | 5,17 | 5,46 | 5,12 | 5,25 | 0,57% | 40.835,00 |
| 09.09.2025 | 5,26 | 5,28 | 5,11 | 5,22 | -0,76% | 29.104,00 |
| 08.09.2025 | 5,28 | 5,46 | 5,25 | 5,26 | -0,75% | 33.622,00 |
| 05.09.2025 | 5,29 | 5,39 | 5,15 | 5,30 | 2,71% | 34.920,00 |
| 04.09.2025 | 5,36 | 5,36 | 5,10 | 5,16 | -2,55% | 35.372,00 |
| 03.09.2025 | 5,37 | 5,45 | 5,07 | 5,30 | -1,76% | 39.479,00 |
| 02.09.2025 | 5,39 | 5,49 | 5,20 | 5,39 | -0,19% | 31.492,00 |
| 29.08.2025 | 5,56 | 5,56 | 5,25 | 5,40 | -2,70% | 53.841,00 |
| 28.08.2025 | 5,55 | 5,80 | 5,46 | 5,55 | -0,18% | 38.724,00 |
| 27.08.2025 | 5,55 | 5,74 | 5,43 | 5,56 | 2,39% | 35.036,00 |
| 26.08.2025 | 5,46 | 5,64 | 5,35 | 5,43 | -0,37% | 40.368,00 |
| 25.08.2025 | 5,19 | 5,55 | 5,12 | 5,45 | 2,64% | 69.985,00 |
| 22.08.2025 | 5,01 | 5,40 | 4,96 | 5,31 | 4,53% | 62.026,00 |
| 21.08.2025 | 5,16 | 5,19 | 4,90 | 5,08 | 1,20% | 37.899,00 |
| 20.08.2025 | 5,00 | 5,06 | 4,75 | 5,02 | 1,62% | 57.144,00 |
| 19.08.2025 | 5,26 | 5,26 | 4,80 | 4,94 | -5,90% | 84.106,00 |
| 18.08.2025 | 5,20 | 5,38 | 5,18 | 5,25 | -0,38% | 39.648,00 |
| 15.08.2025 | 5,28 | 5,39 | 5,10 | 5,27 | 0,57% | 70.802,00 |
| 14.08.2025 | 5,38 | 5,48 | 5,20 | 5,24 | -2,96% | 61.388,00 |
| 13.08.2025 | 5,43 | 5,54 | 5,32 | 5,40 | -0,92% | 73.256,00 |
| 12.08.2025 | 5,36 | 5,50 | 5,27 | 5,45 | 2,93% | 78.374,00 |
| 11.08.2025 | 5,30 | 5,50 | 5,23 | 5,30 | -0,09% | 83.606,00 |
| 08.08.2025 | 5,55 | 5,62 | 5,26 | 5,30 | -1,30% | 51.276,00 |
| 07.08.2025 | 5,64 | 5,78 | 5,23 | 5,37 | -4,79% | 124.745,00 |
| 06.08.2025 | 5,75 | 5,98 | 5,55 | 5,64 | -0,35% | 67.939,00 |
| 05.08.2025 | 5,73 | 5,84 | 5,54 | 5,66 | -1,05% | 51.657,00 |
| 04.08.2025 | 5,61 | 5,72 | 5,41 | 5,72 | 8,54% | 132.363,00 |
| 01.08.2025 | 5,55 | 5,60 | 5,23 | 5,27 | -8,98% | 129.043,00 |
| 31.07.2025 | 5,90 | 5,93 | 5,67 | 5,79 | -0,34% | 114.350,00 |
| 30.07.2025 | 5,86 | 5,97 | 5,60 | 5,81 | 0,00% | 79.582,00 |
| 29.07.2025 | 6,02 | 6,15 | 5,76 | 5,81 | -2,84% | 112.269,00 |
| 28.07.2025 | 6,11 | 6,23 | 5,95 | 5,98 | -0,33% | 74.121,00 |