23,710$
-9,00%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2026 | 25,96 | 25,96 | 23,69 | 23,71 | -9,00% | 608.898,00 |
| 14.01.2026 | 28,40 | 28,83 | 25,72 | 26,06 | -8,00% | 465.640,00 |
| 13.01.2026 | 30,23 | 30,23 | 27,13 | 28,32 | -6,87% | 454.292,00 |
| 12.01.2026 | 29,90 | 31,15 | 29,34 | 30,41 | -0,07% | 280.291,00 |
| 09.01.2026 | 35,25 | 35,25 | 29,00 | 30,43 | -11,62% | 967.296,00 |
| 08.01.2026 | 33,10 | 35,10 | 32,73 | 34,43 | 3,27% | 263.883,00 |
| 07.01.2026 | 34,00 | 34,90 | 32,52 | 33,34 | -1,24% | 323.290,00 |
| 06.01.2026 | 32,51 | 34,00 | 31,99 | 33,76 | 4,49% | 291.357,00 |
| 05.01.2026 | 32,15 | 34,00 | 31,53 | 32,31 | 2,77% | 1.003.075,00 |
| 02.01.2026 | 29,52 | 31,48 | 29,20 | 31,44 | 7,62% | 190.662,00 |
| 31.12.2025 | 29,21 | 29,66 | 28,44 | 29,22 | 0,02% | 204.010,00 |
| 30.12.2025 | 29,00 | 30,00 | 28,44 | 29,21 | 2,71% | 163.046,00 |
| 29.12.2025 | 27,50 | 29,40 | 27,50 | 28,44 | 2,60% | 251.759,00 |
| 26.12.2025 | 30,11 | 30,11 | 27,34 | 27,72 | -7,97% | 192.863,00 |
| 24.12.2025 | 30,25 | 30,37 | 28,53 | 30,12 | -0,76% | 166.592,00 |
| 23.12.2025 | 28,90 | 30,85 | 27,88 | 30,35 | 14,18% | 653.866,00 |
| 22.12.2025 | 27,42 | 27,61 | 26,49 | 26,58 | -3,49% | 121.600,00 |
| 19.12.2025 | 27,23 | 28,38 | 26,64 | 27,54 | 4,56% | 283.238,00 |
| 18.12.2025 | 26,55 | 26,89 | 25,56 | 26,34 | -0,30% | 158.536,00 |
| 17.12.2025 | 26,95 | 28,00 | 26,19 | 26,42 | -2,96% | 137.220,00 |
| 16.12.2025 | 24,20 | 27,82 | 24,20 | 27,23 | 12,13% | 385.639,00 |
| 15.12.2025 | 25,46 | 25,65 | 24,14 | 24,28 | -4,75% | 148.728,00 |
| 12.12.2025 | 26,03 | 26,08 | 25,14 | 25,49 | -2,07% | 108.945,00 |
| 11.12.2025 | 24,80 | 26,04 | 24,24 | 26,03 | 5,00% | 126.498,00 |
| 10.12.2025 | 24,81 | 25,31 | 23,89 | 24,79 | -0,72% | 195.168,00 |
| 09.12.2025 | 24,15 | 25,13 | 24,02 | 24,97 | 2,50% | 184.493,00 |
| 08.12.2025 | 24,11 | 24,73 | 23,70 | 24,36 | 1,04% | 170.416,00 |
| 05.12.2025 | 25,90 | 25,90 | 23,75 | 24,11 | -6,98% | 292.792,00 |
| 04.12.2025 | 26,07 | 26,52 | 25,53 | 25,92 | -3,21% | 209.822,00 |
| 03.12.2025 | 26,65 | 27,20 | 25,85 | 26,78 | 0,49% | 93.892,00 |
| 02.12.2025 | 26,70 | 27,23 | 25,39 | 26,65 | -0,07% | 135.263,00 |
| 01.12.2025 | 28,25 | 28,25 | 25,74 | 26,67 | -5,99% | 331.632,00 |
| 28.11.2025 | 27,52 | 29,00 | 27,46 | 28,37 | 3,16% | 112.918,00 |
| 26.11.2025 | 26,96 | 28,63 | 26,85 | 27,50 | 2,84% | 239.925,00 |
| 25.11.2025 | 24,14 | 26,90 | 23,97 | 26,74 | 9,84% | 219.096,00 |
| 24.11.2025 | 23,92 | 24,68 | 23,28 | 24,35 | 15,05% | 290.845,00 |
| 20.11.2025 | 20,74 | 22,04 | 20,74 | 21,16 | 0,57% | 396.331,00 |
| 19.11.2025 | 23,69 | 23,69 | 20,53 | 21,04 | -9,60% | 914.662,00 |
| 18.11.2025 | 24,40 | 24,50 | 23,00 | 23,28 | -5,73% | 384.621,00 |
| 17.11.2025 | 27,00 | 27,00 | 24,59 | 24,69 | -10,74% | 467.987,00 |
| 13.11.2025 | 27,80 | 28,63 | 27,18 | 27,66 | -0,07% | 213.700,00 |
| 12.11.2025 | 28,30 | 29,80 | 27,60 | 27,68 | -2,54% | 228.593,00 |
| 11.11.2025 | 28,79 | 30,31 | 27,97 | 28,40 | -2,07% | 299.091,00 |
| 10.11.2025 | 32,63 | 33,29 | 28,95 | 29,00 | -10,71% | 525.648,00 |
| 07.11.2025 | 33,75 | 34,30 | 30,90 | 32,48 | -5,50% | 390.776,00 |
| 06.11.2025 | 34,60 | 38,38 | 32,66 | 34,37 | 3,56% | 832.980,00 |
| 05.11.2025 | 31,06 | 34,55 | 31,05 | 33,19 | 7,17% | 503.632,00 |
| 04.11.2025 | 33,63 | 34,25 | 30,11 | 30,97 | -9,07% | 551.206,00 |
| 03.11.2025 | 34,72 | 34,91 | 33,04 | 34,06 | -2,01% | 262.153,00 |
| 31.10.2025 | 33,82 | 35,38 | 33,40 | 34,76 | 2,84% | 224.310,00 |
| 30.10.2025 | 35,00 | 35,25 | 33,77 | 33,80 | -2,82% | 306.914,00 |
| 29.10.2025 | 35,80 | 37,23 | 33,89 | 34,78 | 0,23% | 506.164,00 |
| 28.10.2025 | 33,00 | 35,79 | 31,86 | 34,70 | 5,25% | 882.322,00 |
| 27.10.2025 | 34,01 | 35,21 | 32,30 | 32,97 | 0,86% | 339.379,00 |
| 24.10.2025 | 31,00 | 33,61 | 29,96 | 32,69 | 7,67% | 478.756,00 |
| 23.10.2025 | 30,14 | 30,69 | 29,71 | 30,36 | -0,07% | 188.704,00 |
| 22.10.2025 | 29,61 | 30,61 | 29,00 | 30,38 | 1,64% | 302.255,00 |
| 21.10.2025 | 30,08 | 31,50 | 29,25 | 29,89 | 1,67% | 389.762,00 |
| 20.10.2025 | 28,79 | 30,99 | 28,50 | 29,40 | 9,25% | 420.479,00 |
| 17.10.2025 | 28,66 | 29,87 | 26,85 | 26,91 | -7,92% | 136.991,00 |
| 16.10.2025 | 29,44 | 31,26 | 28,69 | 29,23 | 0,26% | 366.324,00 |
| 15.10.2025 | 25,94 | 30,29 | 25,82 | 29,15 | 12,37% | 471.693,00 |
| 14.10.2025 | 25,90 | 26,15 | 25,07 | 25,94 | -0,80% | 124.145,00 |
| 13.10.2025 | 26,91 | 26,91 | 25,61 | 26,15 | 0,62% | 135.816,00 |
| 10.10.2025 | 26,72 | 27,05 | 25,81 | 25,99 | -3,13% | 148.201,00 |
| 09.10.2025 | 27,00 | 27,02 | 26,46 | 26,83 | -0,56% | 109.342,00 |
| 08.10.2025 | 26,37 | 27,15 | 25,82 | 26,98 | 3,31% | 131.325,00 |
| 07.10.2025 | 26,52 | 26,55 | 25,40 | 26,12 | -2,30% | 264.313,00 |
| 06.10.2025 | 26,81 | 27,32 | 26,07 | 26,73 | 2,26% | 210.430,00 |
| 02.10.2025 | 25,80 | 26,93 | 25,00 | 26,14 | 0,85% | 204.844,00 |
| 01.10.2025 | 27,54 | 28,06 | 25,50 | 25,92 | -5,12% | 255.527,00 |
| 30.09.2025 | 26,52 | 28,24 | 26,52 | 27,32 | 0,22% | 258.718,00 |
| 29.09.2025 | 28,01 | 28,01 | 27,07 | 27,26 | -1,16% | 123.485,00 |
| 26.09.2025 | 28,40 | 28,40 | 26,49 | 27,58 | -1,96% | 249.499,00 |
| 25.09.2025 | 27,88 | 28,40 | 27,46 | 28,13 | 0,25% | 69.315,00 |
| 24.09.2025 | 28,78 | 28,78 | 27,87 | 28,06 | -1,61% | 107.813,00 |
| 23.09.2025 | 29,42 | 30,42 | 28,28 | 28,52 | -4,20% | 160.459,00 |
| 22.09.2025 | 28,78 | 30,13 | 28,78 | 29,77 | 0,13% | 69.997,00 |
| 19.09.2025 | 30,45 | 30,80 | 29,58 | 29,73 | -1,13% | 623.189,00 |
| 18.09.2025 | 30,20 | 31,00 | 29,24 | 30,07 | -1,57% | 200.018,00 |
| 17.09.2025 | 29,97 | 31,55 | 28,93 | 30,55 | 3,74% | 189.467,00 |
| 16.09.2025 | 28,50 | 29,69 | 27,29 | 29,45 | 4,47% | 350.706,00 |
| 15.09.2025 | 30,65 | 30,82 | 27,61 | 28,19 | -9,82% | 452.586,00 |
| 12.09.2025 | 32,70 | 33,79 | 30,75 | 31,26 | -7,41% | 120.837,00 |
| 11.09.2025 | 32,30 | 34,86 | 32,00 | 33,76 | 4,20% | 216.816,00 |
| 10.09.2025 | 34,18 | 35,99 | 32,04 | 32,40 | -0,52% | 343.421,00 |
| 09.09.2025 | 32,24 | 35,00 | 32,01 | 32,57 | 1,78% | 223.431,00 |
| 08.09.2025 | 31,00 | 32,07 | 30,33 | 32,00 | 5,51% | 139.786,00 |
| 05.09.2025 | 31,51 | 32,71 | 30,01 | 30,33 | -5,13% | 202.110,00 |
| 04.09.2025 | 31,45 | 32,22 | 29,91 | 31,97 | 0,38% | 157.599,00 |
| 03.09.2025 | 31,60 | 32,15 | 31,41 | 31,85 | 0,60% | 73.596,00 |
| 02.09.2025 | 31,51 | 33,63 | 31,03 | 31,66 | -0,72% | 118.265,00 |
| 29.08.2025 | 32,43 | 33,43 | 31,49 | 31,89 | -2,63% | 76.095,00 |
| 28.08.2025 | 33,31 | 34,15 | 32,75 | 32,75 | 0,55% | 98.991,00 |
| 27.08.2025 | 31,06 | 33,40 | 30,70 | 32,57 | 5,06% | 187.342,00 |
| 26.08.2025 | 30,11 | 31,10 | 30,01 | 31,00 | 2,07% | 126.428,00 |
| 25.08.2025 | 31,10 | 32,16 | 30,00 | 30,37 | -3,40% | 184.336,00 |
| 22.08.2025 | 32,00 | 33,51 | 30,85 | 31,44 | 1,39% | 308.953,00 |
| 21.08.2025 | 33,29 | 33,30 | 31,01 | 31,01 | -7,41% | 132.238,00 |
| 20.08.2025 | 33,95 | 34,92 | 32,57 | 33,49 | -1,50% | 253.765,00 |