10,505$
3,70%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 10,09 | 10,65 | 9,55 | 10,51 | 3,70% | 201.986,00 |
| 29.04.2026 | 9,83 | 10,18 | 9,42 | 10,13 | 3,37% | 294.450,00 |
| 28.04.2026 | 10,31 | 10,50 | 9,77 | 9,80 | -6,76% | 307.463,00 |
| 27.04.2026 | 9,60 | 11,72 | 9,60 | 10,51 | 13,74% | 1.018.945,00 |
| 24.04.2026 | 9,27 | 9,95 | 9,11 | 9,24 | -0,11% | 288.792,00 |
| 23.04.2026 | 9,98 | 10,00 | 8,94 | 9,25 | -7,50% | 229.423,00 |
| 22.04.2026 | 9,15 | 10,15 | 9,13 | 10,00 | 9,17% | 422.730,00 |
| 21.04.2026 | 9,95 | 10,31 | 8,91 | 9,16 | -8,40% | 778.778,00 |
| 20.04.2026 | 10,69 | 10,91 | 9,95 | 10,00 | -8,93% | 389.374,00 |
| 17.04.2026 | 10,84 | 11,51 | 10,79 | 10,98 | 2,81% | 329.289,00 |
| 16.04.2026 | 10,90 | 11,06 | 10,52 | 10,68 | -1,20% | 160.252,00 |
| 15.04.2026 | 10,63 | 10,90 | 10,40 | 10,81 | 1,50% | 123.974,00 |
| 14.04.2026 | 11,39 | 11,79 | 10,58 | 10,65 | -2,96% | 282.817,00 |
| 13.04.2026 | 10,36 | 11,05 | 10,15 | 10,98 | 2,57% | 350.290,00 |
| 10.04.2026 | 11,38 | 11,40 | 10,62 | 10,70 | -6,14% | 317.552,00 |
| 09.04.2026 | 12,43 | 12,43 | 10,73 | 11,40 | 0,88% | 740.783,00 |
| 08.04.2026 | 12,10 | 12,39 | 11,23 | 11,30 | -2,84% | 268.520,00 |
| 07.04.2026 | 11,41 | 11,78 | 10,79 | 11,63 | -3,16% | 617.168,00 |
| 06.04.2026 | 13,40 | 13,75 | 11,84 | 12,01 | -15,84% | 1.106.084,00 |
| 02.04.2026 | 13,67 | 14,47 | 13,33 | 14,27 | 1,06% | 169.796,00 |
| 01.04.2026 | 13,76 | 14,53 | 13,58 | 14,12 | 2,77% | 307.539,00 |
| 31.03.2026 | 13,33 | 14,00 | 13,26 | 13,74 | 4,01% | 329.236,00 |
| 30.03.2026 | 14,04 | 14,34 | 13,08 | 13,21 | -7,14% | 301.854,00 |
| 27.03.2026 | 15,79 | 15,79 | 13,44 | 14,23 | -10,25% | 693.660,00 |
| 26.03.2026 | 16,22 | 16,46 | 15,56 | 15,85 | -4,52% | 490.496,00 |
| 25.03.2026 | 17,55 | 17,93 | 16,35 | 16,60 | -4,65% | 221.659,00 |
| 24.03.2026 | 17,57 | 18,02 | 17,29 | 17,41 | -3,06% | 234.050,00 |
| 23.03.2026 | 17,70 | 18,30 | 17,21 | 17,96 | 1,64% | 362.277,00 |
| 20.03.2026 | 18,43 | 18,52 | 17,60 | 17,67 | -5,66% | 264.727,00 |
| 19.03.2026 | 18,12 | 19,04 | 17,70 | 18,73 | 2,52% | 224.945,00 |
| 18.03.2026 | 18,52 | 19,14 | 17,85 | 18,27 | -1,88% | 363.186,00 |
| 17.03.2026 | 20,55 | 21,00 | 18,50 | 18,62 | -12,17% | 915.331,00 |
| 16.03.2026 | 22,90 | 25,10 | 20,93 | 21,20 | 0,57% | 890.734,00 |
| 13.03.2026 | 22,76 | 22,97 | 21,04 | 21,08 | -8,11% | 239.554,00 |
| 12.03.2026 | 22,26 | 23,44 | 21,55 | 22,94 | 2,50% | 211.309,00 |
| 11.03.2026 | 22,69 | 23,45 | 22,04 | 22,38 | 1,22% | 254.176,00 |
| 10.03.2026 | 22,22 | 23,22 | 21,81 | 22,11 | 0,73% | 165.614,00 |
| 09.03.2026 | 21,72 | 22,28 | 21,14 | 21,95 | -2,31% | 119.343,00 |
| 06.03.2026 | 22,52 | 22,91 | 22,14 | 22,47 | -3,06% | 71.895,00 |
| 05.03.2026 | 23,06 | 23,79 | 22,39 | 23,18 | 0,48% | 97.723,00 |
| 04.03.2026 | 22,03 | 23,36 | 21,46 | 23,07 | 5,92% | 148.159,00 |
| 03.03.2026 | 21,30 | 22,39 | 20,49 | 21,78 | -0,32% | 97.052,00 |
| 02.03.2026 | 20,61 | 22,03 | 20,20 | 21,85 | 2,78% | 177.806,00 |
| 27.02.2026 | 21,37 | 21,45 | 20,53 | 21,26 | -1,94% | 80.191,00 |
| 26.02.2026 | 22,04 | 22,04 | 20,94 | 21,68 | -0,96% | 133.787,00 |
| 25.02.2026 | 20,87 | 22,99 | 20,70 | 21,89 | 6,16% | 234.342,00 |
| 24.02.2026 | 21,82 | 22,44 | 20,60 | 20,62 | -9,60% | 142.741,00 |
| 20.02.2026 | 22,06 | 23,30 | 22,06 | 22,81 | 3,78% | 129.025,00 |
| 19.02.2026 | 21,03 | 22,56 | 21,03 | 21,98 | 1,90% | 215.743,00 |
| 18.02.2026 | 21,82 | 21,88 | 20,89 | 21,57 | -2,04% | 149.839,00 |
| 17.02.2026 | 23,12 | 23,74 | 21,72 | 22,02 | -5,17% | 116.127,00 |
| 13.02.2026 | 22,67 | 23,73 | 22,55 | 23,22 | 0,96% | 162.352,00 |
| 12.02.2026 | 23,76 | 23,76 | 21,93 | 23,00 | -3,24% | 236.654,00 |
| 11.02.2026 | 23,93 | 24,25 | 23,23 | 23,77 | -0,42% | 159.561,00 |
| 10.02.2026 | 23,80 | 25,30 | 23,46 | 23,87 | -1,69% | 235.273,00 |
| 09.02.2026 | 23,45 | 25,21 | 23,20 | 24,28 | 10,92% | 761.128,00 |
| 06.02.2026 | 19,50 | 22,06 | 19,40 | 21,89 | 14,31% | 343.366,00 |
| 05.02.2026 | 19,87 | 20,19 | 18,00 | 19,15 | -5,90% | 477.448,00 |
| 04.02.2026 | 19,80 | 20,50 | 19,30 | 20,35 | 0,99% | 268.474,00 |
| 03.02.2026 | 19,73 | 20,20 | 18,84 | 20,15 | -0,98% | 489.514,00 |
| 02.02.2026 | 20,19 | 20,90 | 19,98 | 20,35 | 0,39% | 137.584,00 |
| 30.01.2026 | 20,64 | 20,98 | 19,96 | 20,27 | -3,61% | 235.790,00 |
| 29.01.2026 | 20,99 | 21,06 | 20,07 | 21,03 | -0,76% | 232.869,00 |
| 28.01.2026 | 22,20 | 22,20 | 20,92 | 21,19 | -3,11% | 218.368,00 |
| 27.01.2026 | 21,60 | 22,14 | 20,64 | 21,87 | 0,51% | 239.091,00 |
| 26.01.2026 | 21,61 | 22,49 | 21,45 | 21,76 | -4,52% | 148.644,00 |
| 22.01.2026 | 22,00 | 22,85 | 21,72 | 22,79 | 3,03% | 189.213,00 |
| 21.01.2026 | 21,99 | 22,51 | 21,36 | 22,12 | -0,49% | 399.579,00 |
| 20.01.2026 | 23,76 | 23,77 | 21,91 | 22,23 | -7,07% | 382.618,00 |
| 16.01.2026 | 23,50 | 24,73 | 22,55 | 23,92 | 0,89% | 358.990,00 |
| 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 |