173,830$
2,27%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.06.2024 | 171,16 | 174,85 | 170,01 | 173,83 | 2,27% | 679.623,00 |
20.06.2024 | 169,24 | 170,02 | 167,75 | 169,97 | 0,34% | 381.812,00 |
18.06.2024 | 170,69 | 171,09 | 168,43 | 169,40 | -0,74% | 338.717,00 |
17.06.2024 | 168,81 | 170,73 | 165,83 | 170,67 | 0,71% | 435.657,00 |
14.06.2024 | 171,03 | 171,94 | 168,39 | 169,47 | -1,96% | 286.160,00 |
13.06.2024 | 176,60 | 178,77 | 171,64 | 172,85 | -2,53% | 243.101,00 |
12.06.2024 | 180,80 | 180,80 | 176,54 | 177,33 | -0,46% | 246.118,00 |
11.06.2024 | 180,65 | 180,66 | 176,98 | 178,15 | -1,68% | 252.585,00 |
10.06.2024 | 179,79 | 181,67 | 178,73 | 181,20 | 0,02% | 211.223,00 |
07.06.2024 | 181,22 | 182,41 | 179,80 | 181,17 | -0,43% | 172.637,00 |
06.06.2024 | 181,21 | 183,14 | 180,80 | 181,96 | -0,11% | 192.231,00 |
05.06.2024 | 182,11 | 183,23 | 178,04 | 182,16 | -0,40% | 355.371,00 |
04.06.2024 | 183,19 | 184,31 | 182,34 | 182,89 | -1,05% | 262.148,00 |
03.06.2024 | 187,31 | 187,31 | 184,12 | 184,84 | -1,32% | 307.703,00 |
31.05.2024 | 184,79 | 187,48 | 183,79 | 187,32 | 1,77% | 333.235,00 |
30.05.2024 | 182,00 | 184,93 | 181,80 | 184,07 | 0,99% | 291.111,00 |
29.05.2024 | 182,81 | 185,17 | 181,87 | 182,26 | -1,33% | 322.567,00 |
28.05.2024 | 187,63 | 189,75 | 183,60 | 184,72 | -1,62% | 303.404,00 |
24.05.2024 | 188,58 | 189,25 | 186,97 | 187,76 | -0,43% | 334.746,00 |
23.05.2024 | 195,00 | 195,00 | 188,03 | 188,57 | -3,24% | 269.441,00 |
22.05.2024 | 192,02 | 194,92 | 190,86 | 194,88 | 1,23% | 497.452,00 |
21.05.2024 | 194,00 | 194,34 | 191,73 | 192,52 | -0,81% | 307.736,00 |
20.05.2024 | 197,97 | 198,37 | 193,11 | 194,09 | -2,08% | 545.662,00 |
17.05.2024 | 203,78 | 204,73 | 197,62 | 198,21 | -2,60% | 368.907,00 |
16.05.2024 | 203,48 | 205,74 | 202,03 | 203,51 | -0,07% | 292.694,00 |
15.05.2024 | 203,90 | 205,42 | 202,30 | 203,65 | 0,24% | 341.946,00 |
14.05.2024 | 206,35 | 207,50 | 202,47 | 203,17 | -1,46% | 486.382,00 |
13.05.2024 | 207,75 | 210,55 | 205,38 | 206,17 | -0,24% | 495.221,00 |
10.05.2024 | 209,43 | 211,06 | 205,85 | 206,67 | -0,82% | 335.801,00 |
09.05.2024 | 209,90 | 211,42 | 207,42 | 208,37 | -0,78% | 289.446,00 |
08.05.2024 | 211,11 | 212,30 | 209,54 | 210,00 | -0,78% | 206.295,00 |
07.05.2024 | 209,47 | 212,37 | 209,14 | 211,66 | 1,08% | 433.786,00 |
06.05.2024 | 212,87 | 214,21 | 209,04 | 209,39 | -0,90% | 444.056,00 |
03.05.2024 | 213,59 | 214,12 | 210,84 | 211,30 | 0,25% | 203.809,00 |
02.05.2024 | 211,63 | 212,27 | 208,94 | 210,77 | 0,65% | 241.184,00 |
01.05.2024 | 211,34 | 212,79 | 208,97 | 209,41 | -0,88% | 316.339,00 |
30.04.2024 | 216,88 | 217,42 | 211,20 | 211,26 | -3,40% | 395.784,00 |
29.04.2024 | 215,51 | 220,32 | 215,51 | 218,70 | 0,98% | 364.413,00 |
26.04.2024 | 215,77 | 218,73 | 215,41 | 216,58 | 0,72% | 427.401,00 |
25.04.2024 | 221,64 | 221,64 | 212,00 | 215,03 | -7,84% | 762.154,00 |
24.04.2024 | 233,94 | 235,20 | 231,94 | 233,31 | -0,30% | 411.150,00 |
23.04.2024 | 230,87 | 235,05 | 229,14 | 234,02 | 1,47% | 219.187,00 |
22.04.2024 | 231,34 | 233,28 | 229,48 | 230,64 | 0,07% | 274.255,00 |
19.04.2024 | 230,54 | 231,93 | 228,48 | 230,48 | 0,25% | 219.005,00 |
18.04.2024 | 230,21 | 232,44 | 229,23 | 229,90 | 0,01% | 222.419,00 |
17.04.2024 | 235,65 | 235,65 | 229,41 | 229,87 | -1,56% | 256.396,00 |
16.04.2024 | 233,16 | 235,83 | 232,41 | 233,52 | 0,25% | 180.723,00 |
15.04.2024 | 239,08 | 239,30 | 232,55 | 232,94 | -1,25% | 173.566,00 |
12.04.2024 | 239,66 | 241,77 | 234,66 | 235,88 | -1,76% | 258.492,00 |
11.04.2024 | 240,64 | 241,05 | 237,80 | 240,10 | -0,20% | 291.734,00 |
10.04.2024 | 235,42 | 241,01 | 235,42 | 240,58 | 0,30% | 261.384,00 |
09.04.2024 | 240,45 | 241,70 | 237,72 | 239,87 | -0,15% | 191.363,00 |
08.04.2024 | 241,17 | 241,84 | 239,80 | 240,22 | 0,27% | 359.424,00 |
05.04.2024 | 238,55 | 242,44 | 238,34 | 239,58 | 0,74% | 323.405,00 |
04.04.2024 | 244,04 | 244,04 | 235,02 | 237,83 | -1,81% | 245.528,00 |
03.04.2024 | 238,72 | 243,19 | 238,06 | 242,22 | 1,58% | 302.967,00 |
02.04.2024 | 235,53 | 238,54 | 234,89 | 238,46 | 0,48% | 210.278,00 |
01.04.2024 | 236,01 | 238,12 | 234,13 | 237,31 | -0,09% | 215.894,00 |
28.03.2024 | 234,60 | 238,79 | 234,30 | 237,53 | 1,56% | 214.682,00 |
27.03.2024 | 238,12 | 238,12 | 231,89 | 233,88 | -1,07% | 242.481,00 |
26.03.2024 | 235,39 | 237,52 | 233,98 | 236,41 | 0,88% | 260.120,00 |
25.03.2024 | 233,46 | 235,43 | 232,93 | 234,35 | 0,21% | 105.783,00 |
22.03.2024 | 236,17 | 236,50 | 233,68 | 233,86 | -1,23% | 131.681,00 |
21.03.2024 | 236,87 | 239,18 | 236,10 | 236,78 | 0,33% | 148.047,00 |
20.03.2024 | 235,00 | 236,16 | 232,90 | 235,99 | 0,53% | 149.301,00 |
19.03.2024 | 233,24 | 235,24 | 232,69 | 234,74 | 0,63% | 186.300,00 |
18.03.2024 | 232,23 | 234,44 | 230,50 | 233,28 | 0,47% | 180.102,00 |
15.03.2024 | 231,33 | 235,57 | 231,33 | 232,20 | -0,75% | 401.442,00 |
14.03.2024 | 233,88 | 235,25 | 232,30 | 233,95 | 0,24% | 182.638,00 |
13.03.2024 | 232,79 | 235,58 | 232,56 | 233,39 | 0,35% | 189.325,00 |
12.03.2024 | 231,57 | 234,07 | 230,43 | 232,57 | 0,91% | 254.212,00 |
11.03.2024 | 228,02 | 230,74 | 226,59 | 230,47 | 0,71% | 282.775,00 |
08.03.2024 | 229,60 | 232,76 | 228,59 | 228,84 | -0,11% | 270.151,00 |
07.03.2024 | 227,29 | 229,78 | 226,14 | 229,09 | 1,52% | 303.454,00 |
06.03.2024 | 225,99 | 228,79 | 224,87 | 225,65 | 0,76% | 336.597,00 |
05.03.2024 | 220,51 | 225,28 | 220,51 | 223,94 | 0,88% | 388.693,00 |
04.03.2024 | 221,29 | 224,50 | 221,29 | 221,98 | 0,84% | 260.380,00 |
01.03.2024 | 220,38 | 222,38 | 219,28 | 220,12 | 0,18% | 277.246,00 |
29.02.2024 | 219,59 | 220,98 | 218,51 | 219,73 | 0,64% | 326.837,00 |
28.02.2024 | 219,41 | 220,87 | 218,16 | 218,33 | -0,95% | 242.179,00 |
27.02.2024 | 221,43 | 221,85 | 219,25 | 220,43 | -0,45% | 190.526,00 |
26.02.2024 | 221,02 | 224,17 | 221,02 | 221,43 | -0,31% | 195.377,00 |
23.02.2024 | 221,08 | 223,14 | 219,63 | 222,12 | 0,82% | 180.282,00 |
22.02.2024 | 222,44 | 223,12 | 219,61 | 220,31 | -0,33% | 227.992,00 |
21.02.2024 | 219,70 | 221,52 | 218,95 | 221,04 | 0,29% | 293.543,00 |
20.02.2024 | 218,49 | 220,75 | 217,38 | 220,40 | -0,40% | 283.264,00 |
16.02.2024 | 224,61 | 224,61 | 220,93 | 221,28 | -1,28% | 313.576,00 |
15.02.2024 | 218,90 | 224,25 | 217,44 | 224,14 | 3,88% | 429.426,00 |
14.02.2024 | 212,95 | 216,05 | 211,99 | 215,77 | 2,29% | 275.516,00 |
13.02.2024 | 206,58 | 212,64 | 204,83 | 210,94 | 0,28% | 390.772,00 |
12.02.2024 | 211,73 | 211,74 | 208,38 | 210,35 | -0,84% | 399.731,00 |
09.02.2024 | 207,07 | 213,14 | 207,07 | 212,14 | 2,47% | 492.464,00 |
08.02.2024 | 202,38 | 213,61 | 201,37 | 207,03 | 2,30% | 1.036.465,00 |
07.02.2024 | 200,00 | 204,08 | 197,38 | 202,38 | 1,46% | 531.533,00 |
06.02.2024 | 198,28 | 200,16 | 192,09 | 199,47 | 0,34% | 660.405,00 |
05.02.2024 | 205,16 | 205,16 | 198,75 | 198,79 | -4,08% | 578.469,00 |
02.02.2024 | 204,35 | 209,75 | 204,35 | 207,25 | 0,46% | 215.888,00 |
01.02.2024 | 205,25 | 206,67 | 203,03 | 206,30 | 0,93% | 276.992,00 |
31.01.2024 | 209,69 | 210,95 | 204,22 | 204,39 | -2,48% | 210.291,00 |
30.01.2024 | 208,34 | 210,77 | 208,26 | 209,59 | -0,05% | 354.138,00 |