Echtzeit-Aktienkurs WISeKey International Holding Ltd.
Bid:
Ask:
Aktienkurse zur WISeKey International Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 10,94 | 10,94 | 10,94 | 10,94 | 7,68% | - |
| 01.04.2026 | 10,16 | 10,16 | 10,16 | 10,16 | 2,52% | - |
| 31.03.2026 | 9,91 | 9,91 | 9,91 | 9,91 | 0,10% | - |
| 30.03.2026 | 10,20 | 10,20 | 9,90 | 9,90 | -9,17% | 200,00 |
| 27.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -1,98% | - |
| 26.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,00% | - |
| 25.03.2026 | 11,12 | 11,12 | 11,12 | 11,12 | 0,54% | - |
| 24.03.2026 | 10,66 | 11,06 | 10,66 | 11,06 | 2,22% | 32,00 |
| 23.03.2026 | 10,82 | 10,82 | 10,82 | 10,82 | -1,28% | - |
| 20.03.2026 | 10,96 | 10,96 | 10,96 | 10,96 | -3,52% | - |
| 19.03.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -5,49% | - |
| 18.03.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -1,15% | - |
| 17.03.2026 | 12,16 | 12,16 | 12,16 | 12,16 | -3,34% | - |
| 16.03.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 5,89% | - |
| 13.03.2026 | 11,88 | 11,88 | 11,88 | 11,88 | -7,48% | - |
| 12.03.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 1,58% | - |
| 11.03.2026 | 12,64 | 12,64 | 12,64 | 12,64 | 2,43% | - |
| 10.03.2026 | 12,34 | 12,34 | 12,34 | 12,34 | 1,65% | - |
| 09.03.2026 | 12,14 | 12,14 | 12,14 | 12,14 | -10,34% | - |
| 06.03.2026 | 13,54 | 13,54 | 13,54 | 13,54 | 0,74% | - |
| 05.03.2026 | 13,44 | 13,44 | 13,44 | 13,44 | 19,79% | - |
| 04.03.2026 | 11,22 | 11,22 | 11,22 | 11,22 | -3,11% | 4,00 |
| 03.03.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 6,24% | - |
| 02.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -9,32% | - |
| 27.02.2026 | 12,02 | 12,02 | 12,02 | 12,02 | -0,83% | - |
| 26.02.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 4,66% | - |
| 25.02.2026 | 11,58 | 11,58 | 11,58 | 11,58 | 1,94% | - |
| 24.02.2026 | 11,36 | 11,36 | 11,36 | 11,36 | 0,18% | - |
| 23.02.2026 | 11,34 | 11,34 | 11,34 | 11,34 | -2,24% | - |
| 20.02.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -0,34% | - |
| 19.02.2026 | 11,64 | 11,64 | 11,64 | 11,64 | 0,00% | - |
| 18.02.2026 | 11,64 | 11,64 | 11,64 | 11,64 | -0,34% | - |
| 17.02.2026 | 11,68 | 11,68 | 11,68 | 11,68 | -3,63% | - |
| 16.02.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 6,69% | - |
| 13.02.2026 | 11,36 | 11,36 | 11,36 | 11,36 | -2,57% | - |
| 12.02.2026 | 11,66 | 11,66 | 11,66 | 11,66 | -3,80% | - |
| 11.02.2026 | 12,12 | 12,12 | 12,12 | 12,12 | 0,33% | - |
| 10.02.2026 | 12,08 | 12,08 | 12,08 | 12,08 | -3,67% | - |
| 09.02.2026 | 12,18 | 12,54 | 12,18 | 12,54 | 14,21% | 100,00 |
| 06.02.2026 | 10,98 | 10,98 | 10,98 | 10,98 | -10,15% | - |
| 05.02.2026 | 12,22 | 12,22 | 12,22 | 12,22 | 1,83% | - |
| 04.02.2026 | 12,16 | 12,16 | 12,00 | 12,00 | -7,26% | 50,00 |
| 03.02.2026 | 12,94 | 12,94 | 12,94 | 12,94 | 0,94% | - |
| 02.02.2026 | 12,82 | 12,82 | 12,82 | 12,82 | -3,61% | - |
| 30.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -3,20% | - |
| 27.01.2026 | 13,74 | 13,74 | 13,74 | 13,74 | -4,72% | - |
| 26.01.2026 | 14,42 | 14,42 | 14,42 | 14,42 | -3,35% | - |
| 23.01.2026 | 14,92 | 14,92 | 14,92 | 14,92 | 3,32% | - |
| 22.01.2026 | 14,44 | 14,44 | 14,44 | 14,44 | 1,40% | - |
| 21.01.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -2,73% | - |
| 20.01.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -3,30% | - |
| 19.01.2026 | 15,14 | 15,14 | 15,14 | 15,14 | 0,26% | - |
| 16.01.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -0,13% | - |
| 15.01.2026 | 15,12 | 15,12 | 15,12 | 15,12 | -2,70% | - |
| 14.01.2026 | 15,54 | 15,54 | 15,54 | 15,54 | -1,15% | - |
| 13.01.2026 | 15,72 | 15,72 | 15,72 | 15,72 | 7,38% | - |
| 12.01.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -2,01% | - |
| 09.01.2026 | 14,36 | 15,10 | 14,36 | 14,94 | 1,36% | 402,00 |
| 08.01.2026 | 14,68 | 14,74 | 14,68 | 14,74 | 0,27% | 130,00 |
| 07.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,21% | - |
| 06.01.2026 | 14,88 | 14,88 | 14,88 | 14,88 | 3,48% | - |
| 05.01.2026 | 14,38 | 14,38 | 14,38 | 14,38 | 4,05% | - |
| 02.01.2026 | 13,58 | 13,82 | 13,58 | 13,82 | -2,95% | 1,00 |
| 30.12.2025 | 14,24 | 14,24 | 14,24 | 14,24 | -2,86% | - |
| 29.12.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -8,94% | - |
| 23.12.2025 | 16,06 | 16,10 | 16,06 | 16,10 | 18,56% | 530,00 |
| 22.12.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 1,65% | - |
| 19.12.2025 | 13,36 | 13,36 | 13,36 | 13,36 | 3,25% | - |
| 18.12.2025 | 12,94 | 12,94 | 12,94 | 12,94 | 1,09% | - |
| 17.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 16.12.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -7,70% | - |
| 15.12.2025 | 13,56 | 13,76 | 13,56 | 13,76 | -0,43% | 4,00 |
| 12.12.2025 | 14,42 | 14,42 | 13,82 | 13,82 | -5,47% | 120,00 |
| 11.12.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -3,18% | - |
| 10.12.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,44% | - |
| 09.12.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 3,65% | - |
| 08.12.2025 | 14,78 | 14,78 | 14,78 | 14,78 | -7,51% | - |
| 05.12.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 7,39% | - |
| 04.12.2025 | 14,88 | 14,88 | 14,88 | 14,88 | 0,13% | - |
| 03.12.2025 | 14,86 | 14,86 | 14,86 | 14,86 | 0,41% | - |
| 02.12.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -9,09% | 500,00 |
| 01.12.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,73% | - |
| 28.11.2025 | 15,96 | 16,60 | 15,96 | 16,40 | 8,04% | 544,00 |
| 27.11.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 2,29% | - |
| 26.11.2025 | 14,84 | 14,84 | 14,84 | 14,84 | 6,92% | - |
| 25.11.2025 | 13,88 | 13,88 | 13,88 | 13,88 | -3,74% | - |
| 24.11.2025 | 13,42 | 14,42 | 13,42 | 14,42 | 2,12% | 30,00 |
| 21.11.2025 | 14,08 | 14,12 | 14,08 | 14,12 | -9,83% | 87,00 |
| 20.11.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -2,49% | - |
| 19.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -4,06% | - |
| 18.11.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -0,24% | 45,00 |
| 17.11.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -6,57% | - |
| 14.11.2025 | 17,96 | 17,96 | 17,96 | 17,96 | -17,61% | - |
| 13.11.2025 | 21,80 | 21,80 | 21,80 | 21,80 | -6,03% | - |
| 12.11.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -7,01% | - |
| 11.11.2025 | 24,95 | 24,95 | 24,95 | 24,95 | 4,83% | - |
| 10.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,70% | - |
| 07.11.2025 | 22,95 | 22,95 | 22,95 | 22,95 | -1,29% | - |
| 06.11.2025 | 24,55 | 24,55 | 23,25 | 23,25 | 1,97% | 45,00 |
| 05.11.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | - |