11,365$
-1,26%
Echtzeit-Aktienkurs Wise Group PLC
Bid:
Ask:
Aktienkurse zur Wise Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 11,49 | 11,52 | 11,29 | 11,35 | -1,39% | 2.106.934,00 |
| 22.09.2026 | 11,72 | 11,82 | 11,49 | 11,51 | -1,12% | 1.772.626,00 |
| 21.09.2026 | 11,52 | 11,68 | 11,38 | 11,64 | 1,66% | 1.831.332,00 |
| 18.09.2026 | 11,70 | 11,70 | 11,44 | 11,45 | -2,30% | 2.468.064,00 |
| 17.09.2026 | 11,75 | 11,88 | 11,71 | 11,72 | 0,09% | 2.315.450,00 |
| 16.09.2026 | 11,66 | 11,81 | 11,61 | 11,71 | 0,60% | 1.345.754,00 |
| 15.09.2026 | 11,87 | 11,92 | 11,60 | 11,64 | -4,04% | 1.600.121,00 |
| 14.09.2026 | 12,16 | 12,23 | 12,01 | 12,13 | 0,92% | 1.704.032,00 |
| 11.09.2026 | 12,01 | 12,10 | 11,94 | 12,02 | 0,75% | 1.426.242,00 |
| 10.09.2026 | 12,03 | 12,18 | 11,85 | 11,93 | -3,48% | 1.655.778,00 |
| 09.09.2026 | 12,43 | 12,68 | 12,35 | 12,36 | -0,40% | 1.568.790,00 |
| 08.09.2026 | 12,57 | 12,70 | 12,39 | 12,41 | -2,90% | 2.379.985,00 |
| 04.09.2026 | 12,87 | 12,97 | 12,72 | 12,78 | -3,18% | 1.264.291,00 |
| 03.09.2026 | 13,20 | 13,46 | 13,06 | 13,20 | 1,54% | 1.841.819,00 |
| 02.09.2026 | 12,99 | 13,25 | 12,98 | 13,00 | 0,46% | 1.140.424,00 |
| 01.09.2026 | 12,83 | 13,06 | 12,76 | 12,94 | -1,30% | 1.299.187,00 |
| 31.08.2026 | 12,92 | 13,16 | 12,92 | 13,11 | 0,54% | 1.071.540,00 |
| 28.08.2026 | 13,09 | 13,22 | 12,92 | 13,04 | -0,61% | 915.213,00 |
| 27.08.2026 | 13,50 | 13,66 | 13,07 | 13,12 | -0,83% | 1.584.164,00 |
| 26.08.2026 | 13,19 | 13,32 | 13,14 | 13,23 | 1,22% | 628.204,00 |
| 25.08.2026 | 13,06 | 13,18 | 12,95 | 13,07 | -0,23% | 830.598,00 |
| 24.08.2026 | 13,01 | 13,18 | 12,97 | 13,10 | 0,61% | 726.924,00 |
| 21.08.2026 | 12,62 | 13,06 | 12,62 | 13,02 | 3,99% | 795.825,00 |
| 20.08.2026 | 12,62 | 12,68 | 12,45 | 12,52 | 0,08% | 762.375,00 |
| 19.08.2026 | 12,65 | 12,84 | 12,51 | 12,51 | -1,26% | 1.509.839,00 |
| 18.08.2026 | 12,88 | 13,01 | 12,65 | 12,67 | -1,86% | 646.479,00 |
| 17.08.2026 | 13,15 | 13,23 | 12,88 | 12,91 | -1,38% | 651.546,00 |
| 14.08.2026 | 13,07 | 13,14 | 13,00 | 13,09 | 1,24% | 1.046.637,00 |
| 13.08.2026 | 12,60 | 12,95 | 12,59 | 12,93 | 4,70% | 813.302,00 |
| 12.08.2026 | 12,49 | 12,54 | 12,26 | 12,35 | -3,74% | 1.167.920,00 |
| 11.08.2026 | 12,54 | 12,89 | 12,54 | 12,83 | 2,31% | 987.330,00 |
| 10.08.2026 | 12,43 | 12,63 | 12,42 | 12,54 | 1,46% | 936.337,00 |
| 07.08.2026 | 12,53 | 12,56 | 12,32 | 12,36 | -0,32% | 999.584,00 |
| 06.08.2026 | 12,28 | 12,40 | 12,18 | 12,40 | 3,08% | 1.137.295,00 |
| 05.08.2026 | 12,14 | 12,33 | 11,99 | 12,03 | -2,67% | 1.696.910,00 |
| 04.08.2026 | 12,11 | 12,44 | 12,11 | 12,36 | 0,24% | 1.569.195,00 |
| 03.08.2026 | 12,06 | 12,34 | 11,99 | 12,33 | 2,75% | 878.930,00 |
| 31.07.2026 | 12,12 | 12,19 | 11,91 | 12,00 | -0,50% | 783.863,00 |
| 30.07.2026 | 11,94 | 12,10 | 11,93 | 12,06 | 1,17% | 875.723,00 |
| 29.07.2026 | 11,90 | 12,05 | 11,81 | 11,92 | 0,51% | 943.862,00 |
| 28.07.2026 | 11,90 | 12,04 | 11,79 | 11,86 | -0,42% | 871.653,00 |
| 27.07.2026 | 11,67 | 11,93 | 11,67 | 11,91 | 5,12% | 1.604.579,00 |
| 24.07.2026 | 11,26 | 11,58 | 11,22 | 11,33 | -6,21% | 3.665.142,00 |
| 23.07.2026 | 12,12 | 12,25 | 12,02 | 12,08 | -2,19% | 695.556,00 |
| 22.07.2026 | 12,45 | 12,48 | 12,33 | 12,35 | -1,75% | 852.594,00 |
| 21.07.2026 | 12,31 | 12,61 | 12,30 | 12,57 | 1,45% | 920.362,00 |
| 20.07.2026 | 12,58 | 12,59 | 12,25 | 12,39 | -1,82% | 805.341,00 |
| 17.07.2026 | 12,24 | 12,70 | 12,05 | 12,62 | -2,32% | 2.139.673,00 |
| 16.07.2026 | 12,84 | 12,96 | 12,74 | 12,92 | 0,16% | 911.006,00 |
| 15.07.2026 | 12,81 | 12,98 | 12,67 | 12,90 | 2,79% | 927.285,00 |
| 14.07.2026 | 12,68 | 12,83 | 12,53 | 12,55 | -3,46% | 843.260,00 |
| 13.07.2026 | 12,75 | 13,04 | 12,70 | 13,00 | 0,97% | 1.573.183,00 |
| 10.07.2026 | 12,84 | 12,93 | 12,74 | 12,88 | 0,82% | 560.095,00 |
| 09.07.2026 | 12,63 | 12,80 | 12,59 | 12,77 | -0,93% | 870.434,00 |
| 08.07.2026 | 12,89 | 13,09 | 12,76 | 12,89 | -1,07% | 842.603,00 |
| 07.07.2026 | 13,16 | 13,23 | 12,95 | 13,03 | -0,84% | 893.422,00 |
| 06.07.2026 | 13,00 | 13,20 | 12,87 | 13,14 | 1,47% | 1.082.096,00 |
| 02.07.2026 | 12,67 | 13,00 | 12,65 | 12,95 | 5,11% | 1.456.023,00 |
| 01.07.2026 | 11,93 | 12,39 | 11,93 | 12,32 | 3,44% | 1.692.797,00 |
| 30.06.2026 | 12,27 | 12,43 | 11,88 | 11,91 | -2,62% | 2.009.595,00 |
| 29.06.2026 | 12,17 | 12,29 | 12,01 | 12,23 | 0,33% | 1.456.451,00 |
| 26.06.2026 | 11,44 | 12,21 | 11,44 | 12,19 | 10,22% | 3.482.252,00 |
| 25.06.2026 | 10,99 | 11,14 | 10,90 | 11,06 | 1,10% | 1.361.302,00 |
| 24.06.2026 | 11,00 | 11,17 | 10,78 | 10,94 | -1,88% | 2.061.519,00 |
| 23.06.2026 | 10,84 | 11,21 | 10,83 | 11,15 | 2,86% | 1.288.626,00 |
| 22.06.2026 | 10,97 | 11,09 | 10,84 | 10,84 | 0,00% | 1.286.195,00 |
| 18.06.2026 | 10,97 | 11,03 | 10,81 | 10,84 | -2,95% | 539.292,00 |
| 17.06.2026 | 11,28 | 11,39 | 11,15 | 11,17 | -1,85% | 888.118,00 |
| 16.06.2026 | 11,29 | 11,42 | 11,22 | 11,38 | 4,12% | 931.862,00 |
| 15.06.2026 | 11,20 | 11,25 | 10,91 | 10,93 | 0,55% | 1.224.598,00 |
| 12.06.2026 | 10,63 | 10,87 | 10,57 | 10,87 | 4,52% | 657.537,00 |
| 11.06.2026 | 10,61 | 10,69 | 10,36 | 10,40 | -1,33% | 734.750,00 |
| 10.06.2026 | 10,50 | 10,71 | 10,48 | 10,54 | -0,28% | 1.015.327,00 |
| 09.06.2026 | 10,50 | 10,83 | 10,48 | 10,57 | -2,49% | 4.059.291,00 |
| 08.06.2026 | 11,16 | 11,16 | 10,81 | 10,84 | -3,13% | 2.031.273,00 |
| 05.06.2026 | 11,00 | 11,25 | 11,00 | 11,19 | 1,18% | 1.436.835,00 |
| 04.06.2026 | 11,17 | 11,42 | 10,95 | 11,06 | 3,17% | 1.452.227,00 |
| 03.06.2026 | 11,04 | 11,07 | 10,71 | 10,72 | -7,11% | 2.554.460,00 |
| 02.06.2026 | 11,52 | 11,92 | 11,46 | 11,54 | -4,63% | 2.430.248,00 |
| 01.06.2026 | 11,24 | 12,22 | 11,03 | 12,10 | -5,25% | 4.246.780,00 |
| 29.05.2026 | 12,61 | 13,04 | 12,61 | 12,77 | 2,41% | 924.246,00 |
| 28.05.2026 | 12,37 | 12,59 | 12,12 | 12,47 | -2,20% | 1.243.444,00 |
| 27.05.2026 | 12,61 | 12,78 | 12,47 | 12,75 | -0,39% | 1.199.799,00 |
| 26.05.2026 | 12,56 | 12,87 | 12,56 | 12,80 | -0,62% | 1.233.571,00 |
| 22.05.2026 | 12,44 | 12,95 | 12,43 | 12,88 | 3,21% | 528.850,00 |
| 21.05.2026 | 12,39 | 12,61 | 12,19 | 12,48 | -0,95% | 488.240,00 |
| 20.05.2026 | 12,25 | 13,00 | 12,03 | 12,60 | 1,78% | 847.257,00 |
| 19.05.2026 | 12,45 | 12,62 | 12,12 | 12,38 | -3,58% | 1.322.531,00 |
| 18.05.2026 | 12,53 | 13,00 | 12,35 | 12,84 | 0,71% | 3.522.341,00 |
| 15.05.2026 | 12,79 | 13,00 | 12,55 | 12,75 | -4,49% | 3.207.180,00 |
| 14.05.2026 | 13,66 | 13,76 | 13,13 | 13,35 | -1,98% | 496.514,00 |