28,025€
4,74%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2026 | 27,81 | 28,05 | 27,80 | 28,03 | 4,75% | 2.800,00 |
| 24.08.2026 | 26,69 | 26,82 | 26,69 | 26,76 | 2,88% | 1.329,00 |
| 21.08.2026 | 25,75 | 26,13 | 25,75 | 26,01 | -0,43% | 1.047,00 |
| 20.08.2026 | 26,48 | 26,48 | 25,99 | 26,12 | 7,95% | 4.860,00 |
| 19.08.2026 | 23,99 | 24,24 | 23,93 | 24,20 | -14,28% | 1.298,00 |
| 05.05.2026 | 27,90 | 28,28 | 27,85 | 28,23 | 6,93% | 844,00 |
| 04.05.2026 | 26,65 | 26,65 | 26,22 | 26,40 | -1,38% | 168,00 |
| 30.04.2026 | 26,32 | 26,77 | 26,10 | 26,77 | 7,32% | 858,00 |
| 29.04.2026 | 25,33 | 25,33 | 24,86 | 24,94 | -3,09% | 276,00 |
| 28.04.2026 | 25,95 | 26,07 | 25,73 | 25,74 | -1,53% | 650,00 |
| 27.04.2026 | 26,21 | 26,29 | 26,06 | 26,14 | -3,59% | 92,00 |
| 24.04.2026 | 26,94 | 27,15 | 26,92 | 27,11 | -0,15% | 540,00 |
| 23.04.2026 | 27,14 | 27,53 | 26,93 | 27,15 | -3,12% | 300,00 |
| 22.04.2026 | 28,03 | 28,05 | 27,83 | 28,03 | 1,29% | 284,00 |
| 21.04.2026 | 27,70 | 28,09 | 27,51 | 27,67 | 0,25% | 1.483,00 |
| 20.04.2026 | 27,59 | 27,72 | 27,54 | 27,60 | -2,48% | 1.390,00 |
| 17.04.2026 | 28,08 | 28,45 | 27,89 | 28,30 | 5,16% | 336,00 |
| 16.04.2026 | 26,91 | 27,09 | 26,79 | 26,92 | 10,36% | 316,00 |
| 15.04.2026 | 23,90 | 24,39 | 23,76 | 24,39 | 4,79% | 2.350,00 |
| 14.04.2026 | 23,24 | 23,29 | 23,12 | 23,27 | 1,95% | 58,00 |
| 13.04.2026 | 22,38 | 22,85 | 22,38 | 22,83 | -1,25% | 866,00 |
| 10.04.2026 | 23,11 | 23,23 | 22,94 | 23,12 | -1,96% | 755,00 |
| 09.04.2026 | 23,46 | 23,62 | 23,29 | 23,58 | -10,92% | 2.092,00 |
| 08.04.2026 | 26,48 | 26,55 | 26,23 | 26,47 | 13,03% | 1.103,00 |
| 07.04.2026 | 23,24 | 23,42 | 23,05 | 23,42 | 1,98% | 307,00 |
| 02.04.2026 | 22,70 | 23,03 | 22,61 | 22,96 | -3,76% | 830,00 |
| 01.04.2026 | 23,71 | 23,95 | 23,71 | 23,86 | 4,16% | - |
| 31.03.2026 | 22,80 | 23,21 | 22,70 | 22,91 | 4,66% | 1.764,00 |
| 30.03.2026 | 21,69 | 22,12 | 21,67 | 21,89 | -3,10% | 2.350,00 |
| 27.03.2026 | 22,92 | 22,95 | 22,53 | 22,59 | -0,62% | 54,00 |
| 26.03.2026 | 23,05 | 23,05 | 22,52 | 22,73 | -4,74% | 500,00 |
| 25.03.2026 | 23,75 | 23,97 | 23,68 | 23,86 | -0,06% | 443,00 |
| 24.03.2026 | 23,61 | 23,92 | 23,40 | 23,87 | -6,08% | 468,00 |
| 23.03.2026 | 24,59 | 25,65 | 24,41 | 25,42 | -0,97% | 180,00 |
| 20.03.2026 | 26,27 | 26,53 | 25,42 | 25,67 | 1,02% | 392,00 |
| 19.03.2026 | 25,51 | 25,55 | 25,23 | 25,41 | -5,65% | - |
| 18.03.2026 | 27,51 | 27,53 | 26,90 | 26,93 | -4,00% | 135,00 |
| 17.03.2026 | 27,92 | 28,13 | 27,87 | 28,05 | -2,24% | - |
| 16.03.2026 | 28,69 | 28,76 | 28,65 | 28,70 | -1,37% | 1.230,00 |
| 13.03.2026 | 29,29 | 29,39 | 29,09 | 29,09 | -1,48% | 38,00 |
| 12.03.2026 | 29,66 | 29,71 | 29,52 | 29,53 | -3,24% | - |
| 11.03.2026 | 30,47 | 30,62 | 30,39 | 30,52 | -3,07% | 613,00 |
| 10.03.2026 | 31,32 | 31,56 | 31,25 | 31,49 | -0,05% | 170,00 |
| 09.03.2026 | 30,77 | 31,65 | 30,74 | 31,50 | 0,00% | 28,00 |
| 06.03.2026 | 31,64 | 31,67 | 31,21 | 31,50 | 9,82% | 14,00 |
| 05.03.2026 | 28,86 | 28,88 | 28,42 | 28,69 | 4,94% | 300,00 |
| 04.03.2026 | 26,78 | 27,34 | 26,78 | 27,34 | 0,21% | 202,00 |
| 03.03.2026 | 27,04 | 27,40 | 26,71 | 27,28 | -0,66% | 724,00 |
| 02.03.2026 | 27,23 | 27,53 | 27,12 | 27,46 | -4,27% | 420,00 |
| 27.02.2026 | 28,76 | 28,76 | 28,62 | 28,68 | -3,05% | 175,00 |
| 26.02.2026 | 29,63 | 29,67 | 29,47 | 29,58 | 1,76% | 30,00 |
| 25.02.2026 | 28,73 | 29,09 | 28,64 | 29,07 | 12,99% | 477,00 |
| 24.02.2026 | 25,74 | 25,76 | 25,40 | 25,73 | -3,32% | 1.807,00 |
| 23.02.2026 | 26,65 | 26,70 | 26,53 | 26,61 | -6,01% | 156,00 |
| 20.02.2026 | 28,24 | 28,33 | 28,19 | 28,32 | -3,18% | 80,00 |
| 19.02.2026 | 29,22 | 29,26 | 29,09 | 29,25 | 2,27% | - |
| 18.02.2026 | 28,56 | 28,86 | 28,46 | 28,60 | 0,89% | 370,00 |
| 17.02.2026 | 28,28 | 28,36 | 28,05 | 28,34 | -1,13% | 420,00 |
| 16.02.2026 | 28,69 | 28,73 | 28,64 | 28,67 | 10,50% | 28,00 |
| 13.02.2026 | 25,50 | 26,25 | 25,45 | 25,94 | -8,20% | 2.374,00 |
| 12.02.2026 | 28,48 | 28,53 | 28,18 | 28,26 | -7,29% | 248,00 |
| 11.02.2026 | 30,29 | 30,52 | 30,27 | 30,48 | 1,87% | 125,00 |
| 10.02.2026 | 29,99 | 29,99 | 29,74 | 29,92 | 1,93% | 3.048,00 |
| 09.02.2026 | 29,28 | 29,71 | 29,17 | 29,36 | 2,45% | 127,00 |
| 06.02.2026 | 28,19 | 29,18 | 28,17 | 28,65 | -2,83% | 110,00 |
| 05.02.2026 | 29,50 | 29,68 | 29,27 | 29,49 | -3,33% | 1.283,00 |
| 04.02.2026 | 31,01 | 31,03 | 30,49 | 30,51 | -10,02% | 778,00 |
| 03.02.2026 | 34,22 | 34,33 | 33,81 | 33,90 | 0,71% | 441,00 |
| 02.02.2026 | 32,91 | 33,72 | 32,91 | 33,67 | -1,36% | 210,00 |
| 30.01.2026 | 34,18 | 34,37 | 34,05 | 34,13 | -0,75% | 180,00 |
| 29.01.2026 | 35,14 | 35,17 | 33,79 | 34,39 | -3,76% | 1.258,00 |
| 28.01.2026 | 35,40 | 35,73 | 35,38 | 35,73 | -2,93% | 81,00 |
| 27.01.2026 | 36,83 | 36,87 | 36,71 | 36,81 | 0,85% | 28,00 |
| 26.01.2026 | 36,07 | 36,58 | 36,07 | 36,50 | 0,89% | 1.429,00 |
| 23.01.2026 | 36,19 | 36,28 | 36,15 | 36,18 | 1,00% | 105,00 |
| 22.01.2026 | 35,86 | 35,86 | 35,76 | 35,82 | -0,49% | - |
| 21.01.2026 | 35,79 | 36,19 | 35,79 | 35,99 | -1,13% | 1.192,00 |
| 20.01.2026 | 36,71 | 36,71 | 36,38 | 36,40 | -1,22% | - |
| 19.01.2026 | 36,76 | 36,87 | 36,74 | 36,85 | -4,67% | 1.314,00 |
| 16.01.2026 | 38,72 | 38,90 | 38,61 | 38,66 | -0,07% | - |
| 15.01.2026 | 38,25 | 38,94 | 38,25 | 38,69 | 0,04% | 193,00 |
| 14.01.2026 | 38,76 | 38,77 | 38,60 | 38,67 | 0,28% | 1.025,00 |
| 13.01.2026 | 38,66 | 38,71 | 38,54 | 38,57 | -0,09% | 265,00 |
| 12.01.2026 | 38,54 | 38,63 | 38,49 | 38,60 | -0,14% | 1.292,00 |
| 09.01.2026 | 38,49 | 38,73 | 38,41 | 38,65 | -1,32% | 59,00 |
| 08.01.2026 | 39,10 | 39,27 | 39,07 | 39,17 | 1,84% | - |
| 07.01.2026 | 38,57 | 38,57 | 38,45 | 38,46 | 2,08% | 309,00 |
| 06.01.2026 | 37,51 | 37,69 | 37,46 | 37,68 | -1,13% | 219,00 |
| 05.01.2026 | 38,02 | 38,16 | 37,98 | 38,11 | -2,44% | 582,00 |
| 02.01.2026 | 39,02 | 39,10 | 38,93 | 39,07 | 1,90% | 2.002,00 |
| 30.12.2025 | 38,34 | 38,38 | 38,32 | 38,34 | 0,20% | 252,00 |
| 29.12.2025 | 38,92 | 38,94 | 37,82 | 38,26 | -1,87% | 334,00 |
| 23.12.2025 | 38,90 | 39,01 | 38,79 | 38,99 | 2,52% | 1.200,00 |
| 22.12.2025 | 38,00 | 38,05 | 37,96 | 38,03 | -3,81% | 448,00 |
| 19.12.2025 | 39,48 | 39,73 | 39,47 | 39,54 | 2,59% | 169,00 |
| 18.12.2025 | 38,31 | 38,92 | 38,31 | 38,54 | 2,30% | 112,00 |
| 17.12.2025 | 37,84 | 37,85 | 37,39 | 37,67 | -1,56% | 17,00 |
| 16.12.2025 | 38,66 | 38,81 | 38,27 | 38,27 | -2,76% | - |
| 15.12.2025 | 39,95 | 40,19 | 39,36 | 39,36 | -1,70% | 2.900,00 |
| 12.12.2025 | 40,49 | 40,66 | 39,76 | 40,04 | -1,69% | 51,00 |