Echtzeit-Aktienkurs WW International Inc
Bid:
Ask:
Aktienkurse zur WW International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 27,54 | 28,06 | 25,50 | 25,92 | -5,26% | 257.057,00 |
| 30.09.2025 | 26,52 | 28,24 | 26,52 | 27,36 | 0,37% | 258.723,00 |
| 29.09.2025 | 28,01 | 28,01 | 27,07 | 27,26 | -1,16% | 127.897,00 |
| 26.09.2025 | 28,40 | 28,40 | 26,49 | 27,58 | -1,96% | 265.508,00 |
| 25.09.2025 | 27,88 | 28,40 | 27,46 | 28,13 | 0,25% | 69.317,00 |
| 24.09.2025 | 28,78 | 28,78 | 27,87 | 28,06 | -1,61% | 107.814,00 |
| 23.09.2025 | 29,42 | 30,42 | 28,28 | 28,52 | -4,20% | 161.126,00 |
| 22.09.2025 | 28,78 | 30,13 | 28,68 | 29,77 | 0,00% | 70.000,00 |
| 19.09.2025 | 30,45 | 30,80 | 29,58 | 29,77 | -1,36% | 695.963,00 |
| 18.09.2025 | 30,20 | 31,00 | 29,24 | 30,18 | -1,21% | 200.021,00 |
| 17.09.2025 | 29,97 | 31,55 | 28,93 | 30,55 | 3,74% | 189.468,00 |
| 16.09.2025 | 28,50 | 29,69 | 27,29 | 29,45 | 4,47% | 350.934,00 |
| 15.09.2025 | 30,65 | 30,82 | 27,61 | 28,19 | -9,82% | 452.732,00 |
| 12.09.2025 | 32,70 | 33,79 | 30,75 | 31,26 | -7,41% | 121.017,00 |
| 11.09.2025 | 32,30 | 34,86 | 32,00 | 33,76 | 4,20% | 217.069,00 |
| 10.09.2025 | 34,18 | 35,99 | 32,04 | 32,40 | -0,52% | 343.529,00 |
| 09.09.2025 | 32,24 | 35,00 | 32,01 | 32,57 | 1,78% | 223.431,00 |
| 08.09.2025 | 31,00 | 32,07 | 30,33 | 32,00 | 5,51% | 139.786,00 |
| 05.09.2025 | 31,51 | 32,71 | 30,01 | 30,33 | -5,13% | 202.220,00 |
| 04.09.2025 | 31,45 | 32,22 | 29,91 | 31,97 | 0,76% | 157.638,00 |
| 03.09.2025 | 31,60 | 32,15 | 31,41 | 31,73 | 0,22% | 73.650,00 |
| 02.09.2025 | 31,51 | 33,63 | 31,03 | 31,66 | -0,72% | 118.265,00 |
| 29.08.2025 | 32,43 | 33,43 | 31,49 | 31,89 | -2,63% | 76.095,00 |
| 28.08.2025 | 33,31 | 34,15 | 32,75 | 32,75 | 0,55% | 99.117,00 |
| 27.08.2025 | 31,06 | 33,40 | 30,70 | 32,57 | 5,06% | 187.752,00 |
| 26.08.2025 | 30,11 | 31,10 | 30,01 | 31,00 | 2,07% | 126.428,00 |
| 25.08.2025 | 31,10 | 32,16 | 30,00 | 30,37 | -3,40% | 188.062,00 |
| 22.08.2025 | 32,00 | 33,51 | 30,85 | 31,44 | 1,39% | 310.251,00 |
| 21.08.2025 | 33,29 | 33,30 | 31,01 | 31,01 | -7,41% | 132.526,00 |
| 20.08.2025 | 33,95 | 34,92 | 32,57 | 33,49 | -1,50% | 253.850,00 |
| 19.08.2025 | 30,77 | 34,50 | 30,39 | 34,00 | 10,50% | 595.342,00 |
| 18.08.2025 | 31,93 | 32,00 | 29,25 | 30,77 | -3,06% | 292.935,00 |
| 15.08.2025 | 31,75 | 32,94 | 30,76 | 31,74 | -1,37% | 160.011,00 |
| 14.08.2025 | 32,65 | 33,44 | 29,93 | 32,18 | -3,16% | 388.443,00 |
| 13.08.2025 | 33,00 | 33,39 | 32,12 | 33,23 | 0,33% | 255.643,00 |
| 12.08.2025 | 33,40 | 34,41 | 31,15 | 33,12 | -1,25% | 586.376,00 |
| 11.08.2025 | 41,00 | 41,57 | 33,34 | 33,54 | -12,27% | 1.239.855,00 |
| 08.08.2025 | 37,54 | 40,36 | 37,06 | 38,23 | 0,53% | 320.876,00 |
| 07.08.2025 | 41,45 | 41,90 | 37,10 | 38,03 | -7,40% | 379.909,00 |
| 06.08.2025 | 41,02 | 41,78 | 39,16 | 41,07 | -1,39% | 327.348,00 |
| 05.08.2025 | 43,17 | 44,25 | 38,75 | 41,65 | -7,22% | 637.751,00 |
| 04.08.2025 | 43,20 | 45,00 | 42,32 | 44,89 | 4,42% | 433.975,00 |
| 01.08.2025 | 40,69 | 43,38 | 39,70 | 42,99 | 1,61% | 295.649,00 |
| 31.07.2025 | 41,99 | 43,50 | 40,00 | 42,31 | 0,28% | 227.576,00 |
| 30.07.2025 | 39,02 | 42,85 | 38,74 | 42,19 | 7,55% | 743.415,00 |
| 29.07.2025 | 40,07 | 42,50 | 38,43 | 39,23 | -6,51% | 484.814,00 |
| 28.07.2025 | 41,60 | 44,42 | 40,08 | 41,96 | 2,29% | 599.817,00 |
| 25.07.2025 | 39,50 | 41,08 | 37,50 | 41,02 | 7,92% | 849.892,00 |
| 24.07.2025 | 38,68 | 40,62 | 36,96 | 38,01 | -2,11% | 452.162,00 |
| 23.07.2025 | 39,30 | 40,00 | 38,18 | 38,83 | -1,07% | 236.559,00 |
| 22.07.2025 | 37,75 | 40,76 | 37,19 | 39,25 | 4,44% | 436.620,00 |
| 21.07.2025 | 34,71 | 40,31 | 34,68 | 37,58 | 7,37% | 250.037,00 |
| 18.07.2025 | 35,97 | 36,99 | 35,00 | 35,00 | 0,00% | 131.501,00 |
| 17.07.2025 | 34,61 | 35,41 | 34,50 | 35,00 | 0,29% | 134.667,00 |
| 16.07.2025 | 33,56 | 35,71 | 33,45 | 34,90 | 2,80% | 153.332,00 |
| 15.07.2025 | 37,00 | 37,43 | 33,40 | 33,95 | -8,24% | 211.502,00 |