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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 9,92 | 10,00 | 9,03 | 9,13 | -10,49% | 174.918,00 |
| 28.05.2026 | 9,85 | 10,40 | 9,64 | 10,20 | 2,82% | 144.847,00 |
| 27.05.2026 | 10,33 | 10,53 | 9,83 | 9,92 | -5,61% | 201.583,00 |
| 26.05.2026 | 10,36 | 10,67 | 9,98 | 10,51 | -0,66% | 312.311,00 |
| 22.05.2026 | 9,92 | 10,83 | 9,88 | 10,58 | 8,51% | 256.237,00 |
| 21.05.2026 | 9,25 | 10,28 | 9,25 | 9,75 | 8,45% | 343.417,00 |
| 20.05.2026 | 8,70 | 9,40 | 8,68 | 8,99 | 7,02% | 115.967,00 |
| 19.05.2026 | 8,57 | 8,75 | 8,11 | 8,40 | -3,11% | 88.277,00 |
| 18.05.2026 | 9,34 | 9,47 | 8,51 | 8,67 | -5,76% | 118.342,00 |
| 15.05.2026 | 9,17 | 9,29 | 8,91 | 9,20 | -4,47% | 214.549,00 |
| 14.05.2026 | 8,58 | 9,70 | 8,21 | 9,63 | 12,63% | 254.747,00 |
| 13.05.2026 | 8,15 | 8,65 | 7,77 | 8,55 | 6,21% | 153.184,00 |
| 12.05.2026 | 8,19 | 8,39 | 7,86 | 8,05 | -4,05% | 142.939,00 |
| 11.05.2026 | 7,83 | 8,50 | 7,83 | 8,39 | 2,69% | 142.379,00 |
| 08.05.2026 | 7,92 | 8,20 | 7,73 | 8,17 | 3,16% | 72.743,00 |
| 07.05.2026 | 7,79 | 8,05 | 7,60 | 7,92 | -4,23% | 115.934,00 |
| 06.05.2026 | 7,19 | 8,54 | 7,13 | 8,27 | 17,14% | 412.913,00 |
| 05.05.2026 | 6,94 | 7,08 | 6,58 | 7,06 | 2,77% | 81.902,00 |
| 04.05.2026 | 6,68 | 7,13 | 6,54 | 6,87 | 0,88% | 90.815,00 |
| 01.05.2026 | 7,38 | 7,38 | 6,65 | 6,81 | -2,58% | 41.910,00 |
| 30.04.2026 | 6,66 | 7,02 | 6,50 | 6,99 | 8,04% | 50.616,00 |
| 29.04.2026 | 6,73 | 6,82 | 6,43 | 6,47 | -4,57% | 47.897,00 |
| 28.04.2026 | 6,81 | 6,94 | 6,64 | 6,78 | -3,00% | 42.792,00 |
| 27.04.2026 | 7,26 | 7,32 | 6,80 | 6,99 | -2,78% | 47.704,00 |
| 24.04.2026 | 7,41 | 7,46 | 7,06 | 7,19 | -1,64% | 71.785,00 |
| 23.04.2026 | 7,85 | 7,85 | 7,12 | 7,31 | -8,28% | 88.185,00 |
| 22.04.2026 | 7,62 | 8,23 | 7,60 | 7,97 | 7,56% | 357.025,00 |
| 21.04.2026 | 7,62 | 8,00 | 7,41 | 7,41 | -4,51% | 129.525,00 |
| 20.04.2026 | 7,48 | 7,79 | 7,40 | 7,76 | 4,16% | 66.353,00 |
| 17.04.2026 | 7,68 | 7,85 | 7,40 | 7,45 | -3,62% | 114.610,00 |
| 16.04.2026 | 7,60 | 8,00 | 7,30 | 7,73 | 2,11% | 112.909,00 |
| 15.04.2026 | 7,42 | 7,62 | 7,22 | 7,57 | 6,47% | 174.642,00 |
| 14.04.2026 | 6,89 | 7,43 | 6,88 | 7,11 | 6,44% | 192.399,00 |
| 13.04.2026 | 6,56 | 6,84 | 6,42 | 6,68 | 1,52% | 64.190,00 |
| 10.04.2026 | 6,58 | 6,83 | 6,47 | 6,58 | -0,38% | 57.479,00 |
| 09.04.2026 | 6,55 | 6,70 | 6,41 | 6,61 | -1,71% | 35.617,00 |
| 08.04.2026 | 6,83 | 6,83 | 6,50 | 6,72 | 5,33% | 63.666,00 |
| 07.04.2026 | 6,40 | 6,47 | 6,11 | 6,38 | -2,60% | 52.333,00 |
| 06.04.2026 | 6,58 | 6,94 | 6,50 | 6,55 | 0,15% | 140.137,00 |
| 02.04.2026 | 6,10 | 6,58 | 5,85 | 6,54 | 2,99% | 99.876,00 |
| 01.04.2026 | 6,20 | 6,50 | 6,15 | 6,35 | 3,42% | 102.353,00 |
| 31.03.2026 | 5,65 | 6,15 | 5,65 | 6,14 | 12,45% | 78.004,00 |
| 30.03.2026 | 5,76 | 5,95 | 5,32 | 5,46 | -4,38% | 212.704,00 |
| 27.03.2026 | 6,02 | 6,17 | 5,56 | 5,71 | -6,39% | 168.794,00 |
| 26.03.2026 | 6,37 | 6,63 | 6,03 | 6,10 | -6,73% | 91.257,00 |
| 25.03.2026 | 6,46 | 6,83 | 6,46 | 6,54 | 1,47% | 60.026,00 |
| 24.03.2026 | 6,34 | 6,58 | 6,28 | 6,45 | -0,23% | 60.443,00 |
| 23.03.2026 | 6,40 | 6,61 | 6,23 | 6,46 | 5,73% | 80.892,00 |
| 20.03.2026 | 6,58 | 6,58 | 5,92 | 6,11 | -5,56% | 108.990,00 |
| 19.03.2026 | 6,46 | 6,60 | 6,22 | 6,47 | -3,14% | 136.145,00 |
| 18.03.2026 | 6,88 | 6,88 | 6,53 | 6,68 | -2,77% | 113.147,00 |
| 17.03.2026 | 7,07 | 7,23 | 6,81 | 6,87 | -2,41% | 46.553,00 |
| 16.03.2026 | 7,17 | 7,44 | 6,93 | 7,04 | 1,59% | 179.937,00 |
| 13.03.2026 | 7,38 | 7,49 | 6,90 | 6,93 | -5,33% | 72.034,00 |
| 12.03.2026 | 7,52 | 7,52 | 7,15 | 7,32 | -3,43% | 69.890,00 |
| 11.03.2026 | 7,63 | 7,80 | 7,48 | 7,58 | -0,52% | 55.825,00 |
| 10.03.2026 | 7,54 | 7,90 | 7,35 | 7,62 | 0,93% | 130.097,00 |
| 09.03.2026 | 7,20 | 7,77 | 7,20 | 7,55 | 1,89% | 61.180,00 |
| 06.03.2026 | 7,45 | 7,74 | 7,27 | 7,41 | -5,73% | 78.672,00 |
| 05.03.2026 | 7,65 | 8,20 | 7,65 | 7,86 | 9,93% | 314.400,00 |
| 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 |