172,870$
1,92%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 171,67 | 174,68 | 170,25 | 172,87 | 1,92% | 277.561,00 |
| 21.08.2025 | 167,85 | 169,65 | 166,93 | 169,61 | 0,33% | 294.091,00 |
| 20.08.2025 | 171,04 | 171,38 | 167,43 | 169,05 | -1,23% | 565.598,00 |
| 19.08.2025 | 172,71 | 174,27 | 170,44 | 171,15 | -0,89% | 344.308,00 |
| 18.08.2025 | 174,48 | 174,48 | 171,55 | 172,68 | -0,97% | 284.663,00 |
| 15.08.2025 | 175,89 | 177,00 | 173,54 | 174,38 | -0,43% | 347.355,00 |
| 14.08.2025 | 175,19 | 175,97 | 172,98 | 175,13 | -0,64% | 303.055,00 |
| 13.08.2025 | 171,83 | 176,50 | 170,90 | 176,26 | 3,21% | 372.174,00 |
| 12.08.2025 | 166,98 | 171,20 | 166,98 | 170,78 | 2,20% | 281.383,00 |
| 11.08.2025 | 168,33 | 169,89 | 165,49 | 167,11 | -0,68% | 280.025,00 |
| 08.08.2025 | 170,66 | 171,07 | 167,52 | 168,26 | -0,92% | 342.836,00 |
| 07.08.2025 | 173,06 | 173,43 | 167,99 | 169,82 | -1,24% | 426.501,00 |
| 06.08.2025 | 170,14 | 172,24 | 168,92 | 171,95 | 0,88% | 400.446,00 |
| 05.08.2025 | 169,25 | 171,41 | 165,03 | 170,45 | 1,04% | 452.423,00 |
| 04.08.2025 | 165,77 | 169,29 | 165,11 | 168,69 | 1,39% | 270.240,00 |
| 01.08.2025 | 167,66 | 167,96 | 163,03 | 166,37 | -1,95% | 383.818,00 |
| 31.07.2025 | 169,91 | 172,65 | 168,67 | 169,68 | -1,20% | 453.944,00 |
| 30.07.2025 | 173,94 | 174,74 | 170,36 | 171,74 | -1,33% | 464.613,00 |
| 29.07.2025 | 176,20 | 177,37 | 171,31 | 174,06 | -1,07% | 679.390,00 |
| 28.07.2025 | 176,00 | 176,91 | 173,62 | 175,95 | 0,19% | 558.017,00 |
| 25.07.2025 | 173,02 | 177,11 | 169,66 | 175,62 | 0,87% | 744.863,00 |
| 24.07.2025 | 170,63 | 180,71 | 165,08 | 174,10 | 6,55% | 1.421.230,00 |
| 23.07.2025 | 162,12 | 164,38 | 160,26 | 163,40 | 1,69% | 680.753,00 |
| 22.07.2025 | 155,23 | 161,88 | 154,63 | 160,68 | 4,22% | 730.139,00 |
| 21.07.2025 | 153,86 | 156,69 | 152,76 | 154,18 | 0,68% | 399.721,00 |
| 18.07.2025 | 154,10 | 155,30 | 152,38 | 153,14 | -0,27% | 404.659,00 |
| 17.07.2025 | 150,34 | 154,76 | 150,24 | 153,55 | 1,72% | 315.412,00 |
| 16.07.2025 | 149,06 | 151,70 | 146,98 | 150,95 | 1,17% | 348.003,00 |
| 15.07.2025 | 151,63 | 151,82 | 149,20 | 149,20 | -1,48% | 288.045,00 |
| 14.07.2025 | 148,39 | 152,94 | 148,39 | 151,44 | 0,53% | 266.300,00 |
| 11.07.2025 | 153,02 | 153,02 | 150,41 | 150,64 | -2,30% | 299.339,00 |
| 10.07.2025 | 151,35 | 155,39 | 151,13 | 154,19 | 2,04% | 257.650,00 |
| 09.07.2025 | 152,44 | 153,49 | 150,62 | 151,10 | -0,94% | 284.154,00 |
| 08.07.2025 | 150,11 | 154,54 | 149,36 | 152,54 | 2,01% | 333.621,00 |
| 07.07.2025 | 150,49 | 152,28 | 148,36 | 149,53 | -1,12% | 720.426,00 |
| 03.07.2025 | 152,24 | 153,43 | 150,59 | 151,23 | -0,32% | 210.668,00 |
| 02.07.2025 | 150,92 | 152,11 | 149,56 | 151,72 | 0,75% | 406.652,00 |
| 01.07.2025 | 145,72 | 152,09 | 145,59 | 150,59 | 2,52% | 389.844,00 |
| 30.06.2025 | 146,40 | 147,63 | 144,57 | 146,89 | 0,01% | 353.582,00 |
| 27.06.2025 | 148,63 | 151,33 | 145,49 | 146,88 | -1,68% | 1.026.286,00 |
| 26.06.2025 | 145,35 | 149,66 | 145,30 | 149,39 | 3,27% | 535.995,00 |
| 25.06.2025 | 144,66 | 145,00 | 141,33 | 144,66 | 0,12% | 533.829,00 |
| 24.06.2025 | 142,84 | 144,73 | 142,84 | 144,49 | 2,07% | 491.239,00 |
| 23.06.2025 | 140,76 | 143,66 | 138,84 | 141,56 | 0,63% | 545.730,00 |
| 20.06.2025 | 139,73 | 141,46 | 139,28 | 140,67 | 1,05% | 709.343,00 |
| 18.06.2025 | 142,43 | 143,62 | 138,08 | 139,21 | -2,20% | 833.459,00 |
| 17.06.2025 | 143,21 | 144,27 | 141,68 | 142,34 | -0,73% | 627.483,00 |
| 16.06.2025 | 139,46 | 145,64 | 138,84 | 143,39 | 4,17% | 618.275,00 |
| 13.06.2025 | 137,96 | 140,87 | 136,93 | 137,65 | -1,70% | 858.900,00 |
| 12.06.2025 | 137,11 | 140,91 | 137,11 | 140,03 | -0,41% | 462.664,00 |
| 11.06.2025 | 143,00 | 144,34 | 139,21 | 140,61 | -1,06% | 381.689,00 |
| 10.06.2025 | 139,94 | 142,46 | 139,08 | 142,11 | 2,24% | 424.475,00 |
| 09.06.2025 | 138,98 | 139,98 | 136,87 | 139,00 | 0,30% | 484.726,00 |
| 06.06.2025 | 138,69 | 139,74 | 136,62 | 138,58 | 1,57% | 441.130,00 |
| 05.06.2025 | 136,92 | 138,24 | 135,40 | 136,44 | -1,33% | 482.622,00 |
| 04.06.2025 | 138,21 | 139,25 | 136,11 | 138,28 | 1,22% | 695.870,00 |
| 03.06.2025 | 134,70 | 137,47 | 133,45 | 136,62 | 3,79% | 545.515,00 |
| 02.06.2025 | 132,75 | 132,86 | 128,91 | 131,63 | -0,98% | 326.655,00 |
| 30.05.2025 | 134,04 | 134,30 | 131,60 | 132,93 | -1,13% | 398.887,00 |
| 29.05.2025 | 136,50 | 137,43 | 133,54 | 134,45 | -1,55% | 361.201,00 |
| 28.05.2025 | 137,37 | 137,89 | 135,68 | 136,57 | -0,55% | 305.401,00 |
| 27.05.2025 | 136,40 | 137,92 | 134,84 | 137,32 | 2,98% | 371.474,00 |
| 23.05.2025 | 133,57 | 135,13 | 132,80 | 133,34 | -2,87% | 399.752,00 |
| 22.05.2025 | 132,66 | 138,40 | 132,27 | 137,28 | 3,22% | 664.721,00 |
| 21.05.2025 | 135,53 | 136,48 | 132,88 | 133,00 | -3,01% | 578.599,00 |
| 20.05.2025 | 137,25 | 138,43 | 135,03 | 137,13 | -0,39% | 362.254,00 |
| 19.05.2025 | 137,30 | 139,14 | 137,30 | 137,66 | -1,26% | 312.413,00 |
| 16.05.2025 | 136,99 | 139,76 | 136,40 | 139,41 | 1,57% | 375.690,00 |
| 15.05.2025 | 136,80 | 138,00 | 135,31 | 137,25 | -0,23% | 635.748,00 |
| 14.05.2025 | 137,47 | 138,87 | 135,44 | 137,56 | -0,41% | 599.475,00 |
| 13.05.2025 | 136,03 | 139,68 | 135,19 | 138,13 | 2,17% | 634.580,00 |
| 12.05.2025 | 133,42 | 137,87 | 131,41 | 135,19 | 6,52% | 474.087,00 |
| 09.05.2025 | 127,65 | 128,73 | 126,63 | 126,91 | 0,15% | 408.027,00 |
| 08.05.2025 | 123,35 | 127,39 | 122,22 | 126,72 | 4,54% | 467.548,00 |
| 07.05.2025 | 122,63 | 124,08 | 120,03 | 121,22 | -0,92% | 528.129,00 |
| 06.05.2025 | 122,22 | 123,61 | 121,26 | 122,34 | -1,03% | 483.006,00 |
| 05.05.2025 | 123,16 | 126,33 | 122,12 | 123,61 | -0,68% | 487.340,00 |
| 02.05.2025 | 123,82 | 126,16 | 122,53 | 124,46 | 2,49% | 633.302,00 |
| 01.05.2025 | 130,37 | 131,86 | 121,27 | 121,44 | -6,85% | 978.695,00 |
| 30.04.2025 | 130,07 | 130,95 | 126,54 | 130,37 | -1,05% | 800.598,00 |
| 29.04.2025 | 131,86 | 132,63 | 130,21 | 131,75 | 0,98% | 447.170,00 |
| 28.04.2025 | 130,31 | 134,34 | 128,95 | 130,47 | 0,43% | 568.871,00 |
| 25.04.2025 | 128,77 | 130,79 | 127,51 | 129,91 | -0,12% | 501.975,00 |
| 24.04.2025 | 127,20 | 130,35 | 125,55 | 130,06 | 2,81% | 420.734,00 |
| 23.04.2025 | 127,43 | 131,48 | 125,27 | 126,50 | 2,00% | 507.409,00 |
| 22.04.2025 | 122,01 | 124,75 | 121,68 | 124,02 | 2,95% | 626.566,00 |
| 21.04.2025 | 121,86 | 122,35 | 118,67 | 120,47 | -2,22% | 660.286,00 |
| 17.04.2025 | 121,77 | 125,16 | 121,59 | 123,21 | 0,50% | 535.365,00 |
| 16.04.2025 | 126,43 | 127,56 | 121,36 | 122,60 | -3,65% | 617.326,00 |
| 15.04.2025 | 129,23 | 129,68 | 125,74 | 127,24 | -0,34% | 380.386,00 |
| 14.04.2025 | 128,38 | 129,82 | 125,01 | 127,68 | 1,37% | 581.647,00 |
| 11.04.2025 | 124,35 | 127,32 | 120,59 | 125,96 | 1,28% | 804.134,00 |
| 10.04.2025 | 129,35 | 129,67 | 121,70 | 124,37 | -6,52% | 1.083.107,00 |
| 09.04.2025 | 111,81 | 134,21 | 110,45 | 133,05 | 17,26% | 1.675.119,00 |
| 08.04.2025 | 122,62 | 124,49 | 111,97 | 113,47 | -5,57% | 1.411.177,00 |
| 07.04.2025 | 122,65 | 128,96 | 117,00 | 120,16 | -5,33% | 1.695.662,00 |
| 04.04.2025 | 137,36 | 137,47 | 124,30 | 126,92 | -11,00% | 2.078.546,00 |
| 03.04.2025 | 156,04 | 157,59 | 142,61 | 142,61 | -11,86% | 2.236.637,00 |
| 02.04.2025 | 158,69 | 164,04 | 158,66 | 161,80 | 0,55% | 1.032.606,00 |
| 01.04.2025 | 156,29 | 161,55 | 155,19 | 160,92 | 2,48% | 1.553.638,00 |