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 |
|---|---|---|---|---|---|---|
| 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 |
| 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% | 70.446,00 |
| 23.07.2025 | 6,12 | 6,22 | 6,00 | 6,10 | 2,87% | 127.975,00 |
| 22.07.2025 | 6,25 | 6,30 | 5,79 | 5,93 | -3,10% | 152.485,00 |
| 21.07.2025 | 6,53 | 6,67 | 6,02 | 6,12 | -6,13% | 191.367,00 |
| 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% | 207.033,00 |
| 16.07.2025 | 5,90 | 6,06 | 5,82 | 6,06 | 4,12% | 51.990,00 |
| 15.07.2025 | 5,91 | 6,05 | 5,80 | 5,82 | -3,00% | 52.921,00 |
| 14.07.2025 | 5,92 | 6,06 | 5,81 | 6,00 | 4,35% | 81.515,00 |
| 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% | 175.199,00 |
| 09.07.2025 | 6,30 | 6,45 | 6,08 | 6,27 | 0,16% | 102.622,00 |
| 08.07.2025 | 6,67 | 6,70 | 6,18 | 6,26 | -6,01% | 262.513,00 |
| 07.07.2025 | 6,46 | 6,80 | 6,46 | 6,66 | 0,30% | 167.977,00 |
| 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% | 111.892,00 |
| 01.07.2025 | 6,45 | 6,50 | 6,21 | 6,45 | -1,68% | 47.991,00 |
| 30.06.2025 | 6,59 | 6,68 | 6,42 | 6,56 | -0,15% | 118.190,00 |
| 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% | 236.722,00 |
| 25.06.2025 | 6,45 | 6,68 | 6,15 | 6,30 | -1,10% | 240.490,00 |
| 24.06.2025 | 6,10 | 6,52 | 6,02 | 6,37 | 7,60% | 415.171,00 |
| 23.06.2025 | 6,21 | 7,08 | 5,14 | 5,92 | -5,88% | 906.290,00 |
| 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% | 202.631,00 |
| 16.06.2025 | 6,72 | 6,90 | 6,30 | 6,42 | 0,08% | 219.489,00 |
| 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% | 168.704,00 |
| 11.06.2025 | 7,18 | 7,40 | 6,81 | 7,02 | -2,70% | 263.136,00 |
| 10.06.2025 | 7,38 | 7,56 | 7,00 | 7,22 | -6,90% | 221.530,00 |
| 09.06.2025 | 6,76 | 8,11 | 6,63 | 7,75 | 17,60% | 775.727,00 |
| 06.06.2025 | 6,44 | 6,76 | 6,33 | 6,59 | 5,10% | 103.558,00 |
| 05.06.2025 | 6,73 | 6,79 | 6,12 | 6,27 | -6,00% | 86.409,00 |
| 04.06.2025 | 6,62 | 6,76 | 6,55 | 6,67 | -2,49% | 99.257,00 |
| 03.06.2025 | 6,24 | 6,88 | 6,10 | 6,84 | 13,06% | 181.352,00 |
| 02.06.2025 | 5,98 | 6,33 | 5,86 | 6,05 | -2,73% | 105.925,00 |
| 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% | 151.899,00 |
| 28.05.2025 | 7,19 | 7,42 | 6,91 | 7,06 | 1,44% | 180.896,00 |
| 27.05.2025 | 7,03 | 7,49 | 6,80 | 6,96 | 5,14% | 432.960,00 |
| 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% | 473.978,00 |
| 21.05.2025 | 6,25 | 7,09 | 6,07 | 6,51 | 4,16% | 389.903,00 |