Echtzeit-Aktienkurs WW International Inc
Bid:
Ask:
Aktienkurse zur WW International Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 12,86 | 13,19 | 12,23 | 12,30 | -5,78% | 142.283,00 |
| 11.11.2026 | 13,33 | 13,70 | 12,51 | 13,05 | 8,57% | 419.819,00 |
| 10.11.2026 | 10,79 | 12,10 | 10,56 | 12,02 | 9,57% | 276.443,00 |
| 09.11.2026 | 11,04 | 11,33 | 10,06 | 10,97 | -3,01% | 276.717,00 |
| 06.11.2026 | 12,50 | 12,79 | 11,27 | 11,31 | -11,92% | 524.820,00 |
| 05.11.2026 | 14,49 | 14,49 | 11,08 | 12,84 | 5,85% | 610.767,00 |
| 04.11.2026 | 13,00 | 13,64 | 11,68 | 12,13 | -6,55% | 398.892,00 |
| 03.11.2026 | 13,36 | 13,85 | 12,87 | 12,98 | -3,06% | 176.833,00 |
| 02.11.2026 | 15,14 | 15,14 | 12,06 | 13,39 | -10,13% | 334.299,00 |
| 30.10.2026 | 14,57 | 15,32 | 14,57 | 14,90 | -1,00% | 181.772,00 |
| 29.10.2026 | 14,49 | 15,05 | 14,31 | 15,05 | 4,59% | 96.903,00 |
| 28.10.2026 | 13,74 | 14,44 | 13,66 | 14,39 | 5,04% | 84.460,00 |
| 27.10.2026 | 13,42 | 13,92 | 13,16 | 13,70 | 2,47% | 74.219,00 |
| 26.10.2026 | 13,49 | 13,82 | 13,07 | 13,37 | -0,74% | 137.259,00 |
| 23.10.2026 | 14,00 | 14,34 | 13,36 | 13,47 | -4,60% | 86.611,00 |
| 22.10.2026 | 14,25 | 14,43 | 13,83 | 14,12 | -0,56% | 93.612,00 |
| 21.10.2026 | 13,54 | 14,22 | 13,31 | 14,20 | 5,73% | 125.317,00 |
| 20.10.2026 | 12,76 | 13,46 | 12,74 | 13,43 | 5,33% | 122.931,00 |
| 19.10.2026 | 13,20 | 13,58 | 12,50 | 12,75 | -2,22% | 136.971,00 |
| 16.10.2026 | 14,66 | 14,93 | 12,78 | 13,04 | -10,87% | 190.115,00 |
| 15.10.2026 | 14,17 | 14,74 | 14,17 | 14,63 | 2,52% | 152.818,00 |
| 14.10.2026 | 14,73 | 15,02 | 14,03 | 14,27 | -5,50% | 158.212,00 |
| 13.10.2026 | 14,96 | 15,45 | 14,87 | 15,10 | 0,80% | 90.006,00 |
| 12.10.2026 | 14,91 | 15,10 | 14,29 | 14,98 | 0,81% | 81.076,00 |
| 09.10.2026 | 14,99 | 15,20 | 14,78 | 14,86 | -0,67% | 50.402,00 |
| 08.10.2026 | 14,95 | 15,27 | 14,83 | 14,96 | -0,80% | 96.146,00 |
| 07.10.2026 | 15,09 | 15,52 | 14,62 | 15,08 | -3,83% | 128.891,00 |
| 06.10.2026 | 14,87 | 16,15 | 14,53 | 15,68 | 5,45% | 251.763,00 |
| 05.10.2026 | 14,63 | 15,01 | 14,40 | 14,87 | 0,88% | 88.708,00 |
| 02.10.2026 | 14,21 | 15,23 | 13,97 | 14,74 | 7,43% | 249.376,00 |
| 01.10.2026 | 15,50 | 15,56 | 13,46 | 13,72 | -11,25% | 512.235,00 |
| 30.09.2026 | 16,73 | 17,20 | 15,46 | 15,46 | -9,59% | 274.149,00 |
| 29.09.2026 | 16,29 | 18,91 | 14,88 | 17,10 | 13,77% | 1.277.138,00 |
| 28.09.2026 | 14,00 | 15,13 | 13,58 | 15,03 | 4,70% | 485.845,00 |
| 25.09.2026 | 14,21 | 14,57 | 13,70 | 14,36 | 2,61% | 173.597,00 |
| 24.09.2026 | 14,99 | 15,09 | 13,65 | 13,99 | -6,92% | 349.365,00 |
| 23.09.2026 | 16,30 | 16,30 | 14,92 | 15,03 | -8,58% | 279.565,00 |
| 22.09.2026 | 16,36 | 16,81 | 16,05 | 16,44 | 0,31% | 296.425,00 |
| 21.09.2026 | 16,33 | 17,16 | 15,78 | 16,39 | 1,80% | 273.380,00 |
| 18.09.2026 | 16,09 | 16,75 | 15,58 | 16,10 | 0,37% | 275.801,00 |
| 17.09.2026 | 15,85 | 16,40 | 15,29 | 16,04 | 3,89% | 242.386,00 |
| 16.09.2026 | 15,28 | 15,98 | 15,01 | 15,44 | 2,05% | 168.091,00 |
| 15.09.2026 | 14,96 | 15,77 | 14,81 | 15,13 | -0,66% | 181.864,00 |
| 14.09.2026 | 14,69 | 15,97 | 14,59 | 15,23 | 3,04% | 242.255,00 |
| 11.09.2026 | 14,90 | 15,92 | 14,59 | 14,78 | 0,03% | 172.498,00 |
| 10.09.2026 | 14,76 | 15,60 | 14,61 | 14,78 | -1,10% | 252.538,00 |
| 09.09.2026 | 17,57 | 17,57 | 14,81 | 14,94 | -16,95% | 395.018,00 |
| 08.09.2026 | 17,86 | 18,19 | 17,35 | 17,99 | -0,17% | 177.182,00 |
| 04.09.2026 | 17,49 | 18,26 | 17,21 | 18,02 | 1,75% | 204.852,00 |
| 03.09.2026 | 16,83 | 18,53 | 16,68 | 17,71 | 3,63% | 205.682,00 |
| 02.09.2026 | 16,51 | 17,50 | 16,26 | 17,09 | 5,04% | 147.934,00 |
| 01.09.2026 | 16,30 | 16,93 | 15,64 | 16,27 | -2,52% | 156.035,00 |
| 31.08.2026 | 16,08 | 16,69 | 15,46 | 16,69 | 3,02% | 259.525,00 |
| 28.08.2026 | 16,16 | 16,45 | 15,30 | 16,20 | -1,10% | 156.965,00 |
| 27.08.2026 | 17,82 | 17,89 | 16,01 | 16,38 | -6,93% | 153.169,00 |
| 26.08.2026 | 17,75 | 19,10 | 17,36 | 17,60 | -0,28% | 291.649,00 |
| 25.08.2026 | 16,15 | 17,88 | 15,97 | 17,65 | 10,38% | 365.370,00 |
| 24.08.2026 | 15,67 | 16,37 | 14,67 | 15,99 | 1,78% | 123.650,00 |
| 21.08.2026 | 15,81 | 16,60 | 15,21 | 15,71 | 4,73% | 325.487,00 |
| 20.08.2026 | 14,23 | 15,00 | 13,50 | 15,00 | 4,46% | 144.979,00 |
| 19.08.2026 | 13,88 | 14,40 | 13,87 | 14,36 | 3,38% | 53.035,00 |
| 18.08.2026 | 13,39 | 13,97 | 13,20 | 13,89 | 2,28% | 148.756,00 |
| 17.08.2026 | 13,85 | 14,16 | 13,06 | 13,58 | -3,41% | 182.946,00 |
| 14.08.2026 | 14,23 | 14,50 | 14,00 | 14,06 | -2,70% | 119.966,00 |
| 13.08.2026 | 14,55 | 15,12 | 14,17 | 14,45 | 0,00% | 178.284,00 |
| 12.08.2026 | 15,65 | 15,65 | 13,50 | 14,45 | -3,73% | 246.055,00 |
| 11.08.2026 | 15,87 | 16,46 | 14,80 | 15,01 | -5,42% | 321.627,00 |
| 10.08.2026 | 17,69 | 18,30 | 15,66 | 15,87 | -12,42% | 385.124,00 |
| 07.08.2026 | 16,88 | 18,15 | 16,88 | 18,12 | 7,35% | 282.360,00 |
| 06.08.2026 | 16,50 | 16,98 | 14,60 | 16,88 | 9,54% | 451.119,00 |
| 05.08.2026 | 16,27 | 17,38 | 14,87 | 15,41 | -6,72% | 415.136,00 |
| 04.08.2026 | 16,21 | 16,88 | 16,00 | 16,52 | 2,74% | 165.217,00 |
| 03.08.2026 | 14,24 | 16,40 | 14,24 | 16,08 | 11,98% | 162.619,00 |
| 31.07.2026 | 13,94 | 14,42 | 13,42 | 14,36 | 3,31% | 83.224,00 |
| 30.07.2026 | 13,38 | 14,04 | 12,69 | 13,90 | 6,92% | 214.908,00 |
| 29.07.2026 | 13,78 | 13,78 | 12,70 | 13,00 | -5,52% | 146.378,00 |
| 28.07.2026 | 13,87 | 14,29 | 13,55 | 13,76 | -0,65% | 201.982,00 |
| 27.07.2026 | 13,45 | 14,15 | 13,35 | 13,85 | 3,82% | 277.110,00 |
| 24.07.2026 | 13,53 | 14,25 | 12,78 | 13,34 | -1,55% | 115.222,00 |
| 23.07.2026 | 14,50 | 14,84 | 13,12 | 13,55 | -8,14% | 297.739,00 |
| 22.07.2026 | 15,46 | 15,70 | 14,67 | 14,75 | -4,65% | 62.335,00 |
| 21.07.2026 | 14,76 | 15,65 | 14,73 | 15,47 | 4,03% | 109.153,00 |
| 20.07.2026 | 14,57 | 15,18 | 14,34 | 14,87 | 2,06% | 70.775,00 |
| 17.07.2026 | 14,51 | 14,92 | 14,22 | 14,57 | -2,02% | 103.986,00 |
| 16.07.2026 | 15,07 | 15,59 | 14,87 | 14,87 | -1,78% | 58.661,00 |
| 15.07.2026 | 14,79 | 15,25 | 14,58 | 15,14 | 2,51% | 44.083,00 |
| 14.07.2026 | 14,70 | 15,11 | 14,50 | 14,77 | 1,30% | 58.333,00 |
| 13.07.2026 | 15,12 | 15,81 | 14,50 | 14,58 | -5,32% | 126.946,00 |
| 10.07.2026 | 15,03 | 16,25 | 14,46 | 15,40 | 2,19% | 114.164,00 |
| 09.07.2026 | 15,96 | 16,14 | 14,83 | 15,07 | -3,95% | 102.409,00 |
| 08.07.2026 | 15,58 | 16,24 | 14,94 | 15,69 | -0,57% | 75.975,00 |
| 07.07.2026 | 16,18 | 16,47 | 15,41 | 15,78 | -2,47% | 58.368,00 |
| 06.07.2026 | 16,38 | 16,74 | 16,05 | 16,18 | -0,80% | 221.829,00 |
| 02.07.2026 | 16,54 | 17,13 | 15,75 | 16,31 | 0,55% | 73.871,00 |
| 01.07.2026 | 15,78 | 16,98 | 15,78 | 16,22 | 1,50% | 133.903,00 |
| 30.06.2026 | 16,58 | 16,74 | 15,55 | 15,98 | -2,56% | 169.574,00 |
| 29.06.2026 | 15,95 | 16,70 | 15,35 | 16,40 | 2,56% | 129.403,00 |
| 26.06.2026 | 16,01 | 17,32 | 15,81 | 15,99 | -1,78% | 193.374,00 |
| 25.06.2026 | 17,61 | 17,61 | 16,15 | 16,28 | -7,24% | 112.168,00 |
| 24.06.2026 | 18,33 | 18,69 | 17,01 | 17,55 | -4,26% | 144.157,00 |