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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 6,55 | 6,72 | 6,45 | 6,51 | -1,06% | 38.491,00 |
| 03.09.2026 | 6,29 | 6,60 | 6,29 | 6,58 | 4,28% | 23.714,00 |
| 02.09.2026 | 6,27 | 6,33 | 6,10 | 6,31 | 2,60% | 17.294,00 |
| 01.09.2026 | 6,56 | 6,56 | 6,05 | 6,15 | -4,95% | 39.380,00 |
| 31.08.2026 | 6,56 | 6,65 | 6,40 | 6,47 | 0,62% | 40.710,00 |
| 28.08.2026 | 6,76 | 6,80 | 6,35 | 6,43 | -3,45% | 39.369,00 |
| 27.08.2026 | 6,62 | 6,74 | 6,49 | 6,66 | 3,58% | 23.506,00 |
| 26.08.2026 | 6,60 | 6,61 | 6,40 | 6,43 | -0,46% | 14.452,00 |
| 25.08.2026 | 6,49 | 6,68 | 6,40 | 6,46 | 2,38% | 28.010,00 |
| 24.08.2026 | 6,40 | 6,47 | 6,30 | 6,31 | -5,68% | 27.497,00 |
| 21.08.2026 | 6,53 | 6,73 | 6,35 | 6,69 | 4,69% | 47.452,00 |
| 20.08.2026 | 6,54 | 6,61 | 6,34 | 6,39 | -0,93% | 26.891,00 |
| 19.08.2026 | 6,42 | 6,74 | 6,33 | 6,45 | 0,78% | 37.024,00 |
| 18.08.2026 | 6,60 | 6,81 | 6,38 | 6,40 | -5,33% | 29.481,00 |
| 17.08.2026 | 6,75 | 7,04 | 6,70 | 6,76 | 1,96% | 62.383,00 |
| 14.08.2026 | 6,75 | 6,97 | 6,63 | 6,63 | -2,79% | 34.259,00 |
| 13.08.2026 | 6,80 | 7,01 | 6,65 | 6,82 | -1,45% | 64.349,00 |
| 12.08.2026 | 6,76 | 7,08 | 6,64 | 6,92 | 4,22% | 43.053,00 |
| 11.08.2026 | 6,46 | 6,73 | 6,46 | 6,64 | 1,22% | 18.517,00 |
| 10.08.2026 | 6,47 | 6,78 | 6,44 | 6,56 | 1,39% | 37.943,00 |
| 07.08.2026 | 6,59 | 6,69 | 6,39 | 6,47 | -2,12% | 32.413,00 |
| 06.08.2026 | 6,79 | 6,83 | 6,34 | 6,61 | 0,69% | 20.679,00 |
| 05.08.2026 | 6,80 | 6,86 | 6,35 | 6,57 | -3,95% | 83.492,00 |
| 04.08.2026 | 6,85 | 6,95 | 6,75 | 6,84 | 4,83% | 44.516,00 |
| 03.08.2026 | 6,32 | 6,57 | 6,30 | 6,52 | 6,19% | 16.794,00 |
| 31.07.2026 | 6,12 | 6,41 | 6,00 | 6,14 | -4,21% | 61.932,00 |
| 30.07.2026 | 6,27 | 6,49 | 6,20 | 6,41 | 9,39% | 51.042,00 |
| 29.07.2026 | 6,37 | 6,37 | 5,82 | 5,86 | -4,72% | 83.786,00 |
| 28.07.2026 | 6,38 | 6,38 | 6,06 | 6,15 | -1,28% | 56.813,00 |
| 27.07.2026 | 6,32 | 6,46 | 6,18 | 6,23 | -0,56% | 39.105,00 |
| 24.07.2026 | 6,66 | 6,66 | 6,22 | 6,27 | -4,20% | 58.219,00 |
| 23.07.2026 | 6,46 | 6,61 | 6,45 | 6,54 | -1,36% | 31.059,00 |
| 22.07.2026 | 6,72 | 6,87 | 6,52 | 6,63 | -1,63% | 14.711,00 |
| 21.07.2026 | 6,60 | 6,82 | 6,46 | 6,74 | 2,12% | 28.646,00 |
| 20.07.2026 | 6,69 | 6,76 | 6,46 | 6,60 | 0,00% | 30.719,00 |
| 17.07.2026 | 6,59 | 6,72 | 6,26 | 6,60 | 3,29% | 66.096,00 |
| 16.07.2026 | 6,81 | 6,81 | 6,33 | 6,39 | -7,12% | 71.600,00 |
| 15.07.2026 | 6,88 | 7,07 | 6,66 | 6,88 | -0,29% | 31.257,00 |
| 14.07.2026 | 6,98 | 7,00 | 6,67 | 6,90 | 5,18% | 94.051,00 |
| 13.07.2026 | 6,87 | 6,87 | 6,43 | 6,56 | -4,51% | 50.587,00 |
| 10.07.2026 | 7,08 | 7,08 | 6,86 | 6,87 | -2,28% | 25.830,00 |
| 09.07.2026 | 6,80 | 7,18 | 6,80 | 7,03 | 4,61% | 45.149,00 |
| 08.07.2026 | 6,65 | 6,91 | 6,59 | 6,72 | -1,25% | 58.107,00 |
| 07.07.2026 | 7,10 | 7,12 | 6,60 | 6,81 | -5,09% | 96.024,00 |
| 06.07.2026 | 7,14 | 7,35 | 7,09 | 7,17 | 2,94% | 49.857,00 |
| 02.07.2026 | 7,24 | 7,49 | 6,80 | 6,97 | -0,78% | 130.500,00 |
| 01.07.2026 | 7,30 | 7,36 | 7,00 | 7,02 | -4,10% | 62.768,00 |
| 30.06.2026 | 7,09 | 7,45 | 7,06 | 7,32 | 4,13% | 49.247,00 |
| 29.06.2026 | 7,18 | 7,28 | 6,80 | 7,03 | -2,09% | 144.116,00 |
| 26.06.2026 | 7,19 | 7,37 | 7,05 | 7,18 | -2,45% | 62.205,00 |
| 25.06.2026 | 7,47 | 7,53 | 7,06 | 7,36 | 1,80% | 103.884,00 |
| 24.06.2026 | 7,57 | 7,58 | 7,01 | 7,23 | -3,73% | 93.174,00 |
| 23.06.2026 | 7,58 | 8,05 | 7,46 | 7,51 | -2,59% | 164.555,00 |
| 22.06.2026 | 7,60 | 8,08 | 7,60 | 7,71 | 2,66% | 118.221,00 |
| 18.06.2026 | 8,00 | 8,00 | 7,39 | 7,51 | -3,35% | 147.631,00 |
| 17.06.2026 | 7,90 | 8,37 | 7,77 | 7,77 | 2,24% | 118.412,00 |
| 16.06.2026 | 7,74 | 8,14 | 7,55 | 7,60 | -5,24% | 61.430,00 |
| 15.06.2026 | 8,00 | 8,20 | 7,83 | 8,02 | 6,37% | 80.804,00 |
| 12.06.2026 | 7,70 | 7,97 | 7,34 | 7,54 | -5,16% | 75.693,00 |
| 11.06.2026 | 7,40 | 7,99 | 7,38 | 7,95 | 10,26% | 113.958,00 |
| 10.06.2026 | 7,22 | 7,80 | 7,19 | 7,21 | -2,63% | 64.522,00 |
| 09.06.2026 | 7,90 | 8,18 | 7,18 | 7,41 | -6,15% | 168.677,00 |
| 08.06.2026 | 8,01 | 8,10 | 7,80 | 7,89 | 3,07% | 80.709,00 |
| 05.06.2026 | 8,49 | 8,49 | 7,39 | 7,66 | -11,50% | 178.581,00 |
| 04.06.2026 | 8,42 | 9,00 | 8,26 | 8,65 | 4,85% | 79.496,00 |
| 03.06.2026 | 8,70 | 8,91 | 8,17 | 8,25 | -6,99% | 124.969,00 |
| 02.06.2026 | 9,01 | 9,33 | 8,71 | 8,87 | -1,33% | 156.690,00 |
| 01.06.2026 | 9,12 | 9,30 | 8,81 | 8,99 | -1,53% | 98.075,00 |
| 29.05.2026 | 9,92 | 10,00 | 9,03 | 9,13 | -10,49% | 175.066,00 |
| 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 |