0,542$
8,46%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 0,50 | 0,55 | 0,49 | 0,54 | 8,40% | 873.077,00 |
| 10.03.2025 | 0,56 | 0,58 | 0,50 | 0,50 | -11,50% | 1.614.831,00 |
| 07.03.2025 | 0,54 | 0,58 | 0,53 | 0,57 | 4,05% | 1.186.574,00 |
| 06.03.2025 | 0,53 | 0,55 | 0,48 | 0,54 | 3,04% | 1.167.839,00 |
| 05.03.2025 | 0,50 | 0,57 | 0,50 | 0,53 | 4,98% | 2.261.637,00 |
| 04.03.2025 | 0,47 | 0,51 | 0,38 | 0,50 | 5,91% | 9.449.997,00 |
| 03.03.2025 | 0,66 | 0,66 | 0,44 | 0,47 | -25,94% | 9.854.753,00 |
| 28.02.2025 | 0,82 | 0,83 | 0,61 | 0,64 | -19,50% | 5.970.296,00 |
| 27.02.2025 | 0,75 | 0,80 | 0,71 | 0,80 | 9,66% | 4.485.129,00 |
| 26.02.2025 | 0,67 | 0,74 | 0,64 | 0,73 | 9,85% | 3.677.376,00 |
| 25.02.2025 | 0,69 | 0,70 | 0,63 | 0,66 | -5,71% | 1.849.099,00 |
| 24.02.2025 | 0,73 | 0,76 | 0,65 | 0,70 | -2,10% | 3.206.393,00 |
| 21.02.2025 | 0,76 | 0,80 | 0,71 | 0,72 | -2,32% | 2.589.277,00 |
| 20.02.2025 | 0,77 | 0,78 | 0,72 | 0,73 | -6,15% | 2.482.428,00 |
| 19.02.2025 | 0,79 | 0,80 | 0,76 | 0,78 | -1,02% | 1.377.984,00 |
| 18.02.2025 | 0,80 | 0,83 | 0,78 | 0,79 | -2,72% | 1.976.476,00 |
| 14.02.2025 | 0,82 | 0,83 | 0,78 | 0,81 | -1,82% | 1.320.368,00 |
| 13.02.2025 | 0,88 | 0,89 | 0,77 | 0,83 | -6,04% | 4.892.629,00 |
| 12.02.2025 | 0,85 | 0,90 | 0,83 | 0,88 | 3,78% | 1.194.222,00 |
| 11.02.2025 | 0,88 | 0,92 | 0,83 | 0,85 | -4,08% | 2.070.304,00 |
| 10.02.2025 | 0,88 | 0,94 | 0,88 | 0,88 | 0,80% | 2.206.285,00 |
| 07.02.2025 | 0,92 | 0,93 | 0,85 | 0,88 | -3,63% | 1.918.865,00 |
| 06.02.2025 | 0,90 | 0,95 | 0,82 | 0,91 | 0,89% | 3.555.635,00 |
| 05.02.2025 | 0,96 | 1,01 | 0,89 | 0,90 | -4,96% | 5.040.747,00 |
| 04.02.2025 | 1,00 | 1,00 | 0,91 | 0,95 | -8,06% | 4.008.386,00 |
| 03.02.2025 | 1,05 | 1,07 | 1,02 | 1,03 | -4,63% | 1.115.346,00 |
| 31.01.2025 | 1,10 | 1,11 | 1,05 | 1,08 | -0,92% | 1.639.241,00 |
| 30.01.2025 | 1,09 | 1,13 | 1,08 | 1,09 | -0,91% | 786.833,00 |
| 29.01.2025 | 1,17 | 1,18 | 1,08 | 1,10 | -5,17% | 2.133.311,00 |
| 28.01.2025 | 1,08 | 1,19 | 1,07 | 1,16 | 8,41% | 2.335.696,00 |
| 27.01.2025 | 1,11 | 1,17 | 1,06 | 1,07 | -6,96% | 1.644.982,00 |
| 24.01.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 3,60% | 2.105.720,00 |
| 23.01.2025 | 1,06 | 1,12 | 1,04 | 1,11 | 2,78% | 2.140.000,00 |
| 22.01.2025 | 1,12 | 1,15 | 1,07 | 1,08 | -3,57% | 2.266.122,00 |
| 21.01.2025 | 1,21 | 1,21 | 1,10 | 1,12 | -7,05% | 3.627.971,00 |
| 17.01.2025 | 1,24 | 1,25 | 1,20 | 1,21 | -1,23% | 1.417.885,00 |
| 16.01.2025 | 1,25 | 1,28 | 1,17 | 1,22 | -6,15% | 3.590.095,00 |
| 15.01.2025 | 1,29 | 1,35 | 1,26 | 1,30 | 5,69% | 2.378.820,00 |
| 14.01.2025 | 1,30 | 1,36 | 1,21 | 1,23 | -4,65% | 2.645.769,00 |
| 13.01.2025 | 1,37 | 1,37 | 1,27 | 1,29 | -5,15% | 2.269.896,00 |
| 10.01.2025 | 1,45 | 1,46 | 1,36 | 1,36 | -6,21% | 2.794.940,00 |
| 08.01.2025 | 1,66 | 1,66 | 1,44 | 1,45 | -13,17% | 2.504.046,00 |
| 07.01.2025 | 1,79 | 1,86 | 1,63 | 1,67 | -5,65% | 8.182.158,00 |
| 06.01.2025 | 1,62 | 1,83 | 1,57 | 1,77 | 14,94% | 7.027.024,00 |
| 03.01.2025 | 1,44 | 1,55 | 1,39 | 1,54 | 7,69% | 4.972.605,00 |
| 02.01.2025 | 1,31 | 1,46 | 1,31 | 1,43 | 12,60% | 5.511.222,00 |
| 31.12.2024 | 1,27 | 1,34 | 1,23 | 1,27 | 0,00% | 4.508.408,00 |
| 30.12.2024 | 1,25 | 1,28 | 1,16 | 1,27 | -0,78% | 3.498.390,00 |
| 27.12.2024 | 1,28 | 1,35 | 1,22 | 1,28 | -3,03% | 4.011.143,00 |
| 26.12.2024 | 1,20 | 1,37 | 1,18 | 1,32 | 10,92% | 4.520.542,00 |
| 24.12.2024 | 1,19 | 1,25 | 1,19 | 1,19 | 0,00% | 1.120.690,00 |
| 23.12.2024 | 1,35 | 1,35 | 1,13 | 1,19 | -9,51% | 4.329.953,00 |
| 20.12.2024 | 1,36 | 1,42 | 1,31 | 1,32 | -4,71% | 2.534.133,00 |
| 19.12.2024 | 1,47 | 1,54 | 1,33 | 1,38 | -4,17% | 2.456.091,00 |
| 18.12.2024 | 1,60 | 1,62 | 1,41 | 1,44 | -9,43% | 2.731.347,00 |
| 17.12.2024 | 1,58 | 1,66 | 1,50 | 1,59 | -1,85% | 2.955.793,00 |
| 16.12.2024 | 1,36 | 1,65 | 1,35 | 1,62 | 20,00% | 5.117.650,00 |
| 13.12.2024 | 1,45 | 1,47 | 1,34 | 1,35 | -8,78% | 2.788.572,00 |
| 12.12.2024 | 1,54 | 1,64 | 1,47 | 1,48 | -3,90% | 2.419.333,00 |
| 11.12.2024 | 1,67 | 1,67 | 1,41 | 1,54 | -6,67% | 6.556.787,00 |
| 10.12.2024 | 1,50 | 1,72 | 1,38 | 1,65 | 14,58% | 12.732.763,00 |
| 09.12.2024 | 1,37 | 1,55 | 1,36 | 1,44 | 5,11% | 6.246.628,00 |
| 06.12.2024 | 1,15 | 1,37 | 1,15 | 1,37 | 19,13% | 4.351.506,00 |
| 05.12.2024 | 1,20 | 1,21 | 1,09 | 1,15 | -2,54% | 5.026.553,00 |
| 04.12.2024 | 1,30 | 1,30 | 1,18 | 1,18 | -8,53% | 3.510.033,00 |
| 03.12.2024 | 1,29 | 1,32 | 1,26 | 1,29 | 0,78% | 1.491.923,00 |
| 02.12.2024 | 1,35 | 1,35 | 1,24 | 1,28 | -4,48% | 2.616.919,00 |
| 29.11.2024 | 1,21 | 1,38 | 1,20 | 1,34 | 10,74% | 2.503.469,00 |
| 27.11.2024 | 1,25 | 1,25 | 1,12 | 1,21 | -3,20% | 3.129.844,00 |
| 26.11.2024 | 1,24 | 1,25 | 1,18 | 1,25 | 0,81% | 3.707.786,00 |
| 25.11.2024 | 1,06 | 1,24 | 1,05 | 1,24 | 19,23% | 5.805.892,00 |
| 22.11.2024 | 1,00 | 1,08 | 1,00 | 1,04 | 9,47% | 3.289.103,00 |
| 20.11.2024 | 0,88 | 0,97 | 0,87 | 0,95 | 7,95% | 3.378.362,00 |
| 19.11.2024 | 0,84 | 0,89 | 0,83 | 0,88 | 1,73% | 2.661.604,00 |
| 18.11.2024 | 0,89 | 0,95 | 0,83 | 0,87 | -2,26% | 6.557.732,00 |
| 15.11.2024 | 0,95 | 0,96 | 0,88 | 0,89 | -6,25% | 2.586.719,00 |
| 14.11.2024 | 0,90 | 0,98 | 0,90 | 0,94 | 3,17% | 4.063.373,00 |
| 13.11.2024 | 1,02 | 1,09 | 0,91 | 0,92 | -10,29% | 5.008.513,00 |
| 12.11.2024 | 0,93 | 1,09 | 0,93 | 1,02 | 11,48% | 6.538.347,00 |
| 11.11.2024 | 0,86 | 0,93 | 0,82 | 0,92 | 6,77% | 4.349.702,00 |
| 08.11.2024 | 1,01 | 1,01 | 0,81 | 0,86 | -16,80% | 9.546.891,00 |
| 07.11.2024 | 1,01 | 1,08 | 1,01 | 1,03 | -0,87% | 2.504.850,00 |
| 06.11.2024 | 1,17 | 1,24 | 1,03 | 1,04 | -10,43% | 6.247.560,00 |
| 05.11.2024 | 1,21 | 1,22 | 1,13 | 1,16 | -2,52% | 3.983.770,00 |
| 04.11.2024 | 1,08 | 1,24 | 1,07 | 1,19 | 11,21% | 5.662.283,00 |
| 01.11.2024 | 1,03 | 1,12 | 1,03 | 1,07 | 2,88% | 2.904.061,00 |
| 31.10.2024 | 1,06 | 1,10 | 1,03 | 1,04 | -1,89% | 2.061.815,00 |
| 30.10.2024 | 1,04 | 1,12 | 1,03 | 1,06 | 0,00% | 3.173.965,00 |
| 29.10.2024 | 1,14 | 1,19 | 1,05 | 1,06 | -5,36% | 3.811.686,00 |
| 28.10.2024 | 1,03 | 1,18 | 1,03 | 1,12 | 5,66% | 3.753.389,00 |
| 25.10.2024 | 1,03 | 1,14 | 1,03 | 1,06 | 1,92% | 4.713.918,00 |
| 24.10.2024 | 1,11 | 1,13 | 1,03 | 1,04 | -6,31% | 3.321.365,00 |
| 23.10.2024 | 1,18 | 1,24 | 1,07 | 1,11 | -7,50% | 4.162.449,00 |
| 22.10.2024 | 1,28 | 1,38 | 1,19 | 1,20 | -6,98% | 4.771.085,00 |
| 21.10.2024 | 1,31 | 1,33 | 1,26 | 1,29 | -2,27% | 2.712.550,00 |
| 18.10.2024 | 1,39 | 1,46 | 1,27 | 1,32 | -3,65% | 4.515.504,00 |
| 17.10.2024 | 1,40 | 1,40 | 1,33 | 1,37 | -3,52% | 4.069.719,00 |
| 16.10.2024 | 1,40 | 1,48 | 1,36 | 1,42 | -2,74% | 4.399.922,00 |
| 15.10.2024 | 1,47 | 1,51 | 1,34 | 1,46 | -7,01% | 11.907.838,00 |
| 14.10.2024 | 1,75 | 1,87 | 1,50 | 1,57 | -5,42% | 18.955.093,00 |