24,110$
-6,98%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 19.08.2025 | 30,77 | 34,50 | 30,39 | 34,00 | 10,50% | 593.553,00 |
| 18.08.2025 | 31,93 | 32,00 | 29,25 | 30,77 | -3,06% | 288.284,00 |
| 15.08.2025 | 31,75 | 32,94 | 30,76 | 31,74 | -1,37% | 159.744,00 |
| 14.08.2025 | 32,65 | 33,44 | 29,93 | 32,18 | -3,16% | 388.032,00 |
| 13.08.2025 | 33,00 | 33,39 | 32,12 | 33,23 | 0,33% | 248.524,00 |
| 12.08.2025 | 33,40 | 34,41 | 31,15 | 33,12 | -1,25% | 585.850,00 |
| 11.08.2025 | 41,00 | 41,57 | 33,34 | 33,54 | -12,27% | 1.225.162,00 |
| 08.08.2025 | 37,54 | 40,36 | 37,06 | 38,23 | 0,53% | 318.914,00 |
| 07.08.2025 | 41,45 | 41,90 | 37,10 | 38,03 | -7,40% | 378.043,00 |
| 06.08.2025 | 41,02 | 41,78 | 39,16 | 41,07 | -1,39% | 327.177,00 |
| 05.08.2025 | 43,17 | 44,25 | 38,75 | 41,65 | -7,22% | 637.274,00 |
| 04.08.2025 | 43,20 | 45,00 | 42,32 | 44,89 | 4,79% | 429.949,00 |
| 01.08.2025 | 40,69 | 43,38 | 39,70 | 42,84 | 2,61% | 294.923,00 |
| 31.07.2025 | 41,99 | 43,50 | 40,00 | 41,75 | -1,04% | 226.682,00 |
| 30.07.2025 | 39,02 | 42,85 | 38,74 | 42,19 | 7,55% | 741.511,00 |
| 29.07.2025 | 40,07 | 42,50 | 38,43 | 39,23 | -6,51% | 484.803,00 |
| 28.07.2025 | 41,60 | 44,42 | 40,08 | 41,96 | 2,29% | 599.648,00 |
| 25.07.2025 | 39,50 | 41,08 | 37,50 | 41,02 | 7,92% | 849.399,00 |
| 24.07.2025 | 38,68 | 40,62 | 36,96 | 38,01 | -2,11% | 451.704,00 |
| 23.07.2025 | 39,30 | 40,00 | 38,18 | 38,83 | -1,07% | 236.463,00 |
| 22.07.2025 | 37,75 | 40,76 | 37,19 | 39,25 | 4,44% | 436.334,00 |
| 21.07.2025 | 34,71 | 40,31 | 34,68 | 37,58 | 7,37% | 249.990,00 |
| 18.07.2025 | 35,97 | 36,99 | 35,00 | 35,00 | 0,00% | 131.280,00 |
| 17.07.2025 | 34,61 | 35,41 | 34,50 | 35,00 | 0,29% | 134.651,00 |
| 16.07.2025 | 33,56 | 35,71 | 33,45 | 34,90 | 2,80% | 151.919,00 |
| 15.07.2025 | 37,00 | 37,43 | 33,40 | 33,95 | -8,24% | 210.456,00 |
| 14.07.2025 | 39,15 | 39,15 | 36,93 | 37,00 | -5,25% | 178.201,00 |