Echtzeit-Aktienkurs WISeKey International Holding Ltd.
Bid:
Ask:
Aktienkurse zur WISeKey International Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -1,12% | - |
| 03.07.2025 | 10,62 | 10,70 | 10,62 | 10,70 | -0,74% | - |
| 02.07.2025 | 10,56 | 10,78 | 10,56 | 10,78 | -0,37% | 20,00 |
| 01.07.2025 | 10,82 | 10,82 | 10,82 | 10,82 | 0,56% | - |
| 30.06.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -2,89% | - |
| 27.06.2025 | 11,08 | 11,08 | 11,08 | 11,08 | 0,18% | - |
| 26.06.2025 | 11,06 | 11,06 | 11,06 | 11,06 | -0,36% | - |
| 25.06.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 10,78% | - |
| 24.06.2025 | 10,02 | 10,02 | 10,02 | 10,02 | -5,65% | - |
| 23.06.2025 | 10,60 | 10,62 | 10,60 | 10,62 | -3,80% | - |
| 20.06.2025 | 11,04 | 11,04 | 11,04 | 11,04 | -4,50% | - |
| 19.06.2025 | 10,88 | 11,56 | 10,88 | 11,56 | 5,47% | 1,00 |
| 18.06.2025 | 10,96 | 10,96 | 10,96 | 10,96 | -4,86% | - |
| 17.06.2025 | 11,52 | 11,52 | 11,52 | 11,52 | 2,67% | - |
| 16.06.2025 | 11,04 | 11,22 | 11,04 | 11,22 | -2,26% | 5,00 |
| 13.06.2025 | 11,48 | 11,48 | 11,48 | 11,48 | -8,89% | - |
| 12.06.2025 | 11,64 | 12,60 | 11,64 | 12,60 | 2,11% | 207,00 |
| 11.06.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -3,89% | - |
| 10.06.2025 | 12,28 | 12,84 | 12,28 | 12,84 | 13,03% | 380,00 |
| 09.06.2025 | 11,36 | 11,36 | 11,36 | 11,36 | 7,37% | - |
| 06.06.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -7,36% | - |
| 05.06.2025 | 11,42 | 11,42 | 11,42 | 11,42 | -0,70% | - |
| 04.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 10,58% | - |
| 03.06.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 1,36% | - |
| 02.06.2025 | 10,26 | 10,26 | 10,26 | 10,26 | -16,04% | - |
| 30.05.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -0,65% | - |
| 29.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,32% | - |
| 28.05.2025 | 13,02 | 13,02 | 12,34 | 12,34 | 5,11% | - |
| 27.05.2025 | 11,74 | 11,74 | 11,74 | 11,74 | -2,17% | - |
| 26.05.2025 | 11,86 | 12,00 | 11,86 | 12,00 | 2,92% | 180,00 |
| 23.05.2025 | 12,06 | 12,06 | 11,66 | 11,66 | -0,51% | - |
| 22.05.2025 | 11,72 | 11,72 | 11,72 | 11,72 | 1,03% | - |
| 21.05.2025 | 11,18 | 11,60 | 11,18 | 11,60 | 5,07% | 500,00 |
| 20.05.2025 | 11,04 | 11,04 | 11,04 | 11,04 | 10,51% | - |
| 19.05.2025 | 9,99 | 9,99 | 9,99 | 9,99 | -3,57% | - |
| 16.05.2025 | 9,03 | 10,36 | 9,03 | 10,36 | 14,22% | 112,00 |
| 15.05.2025 | 9,07 | 9,07 | 9,07 | 9,07 | -1,09% | - |
| 14.05.2025 | 9,01 | 9,17 | 9,01 | 9,17 | 4,44% | - |
| 13.05.2025 | 8,78 | 8,78 | 8,78 | 8,78 | 17,07% | - |
| 12.05.2025 | 7,50 | 7,50 | 7,50 | 7,50 | -0,13% | - |
| 09.05.2025 | 7,51 | 7,67 | 7,51 | 7,51 | 4,31% | - |
| 08.05.2025 | 7,52 | 7,52 | 7,20 | 7,20 | -2,70% | - |
| 07.05.2025 | 7,49 | 7,49 | 7,27 | 7,40 | -0,67% | - |
| 06.05.2025 | 7,45 | 7,45 | 7,45 | 7,45 | -0,80% | - |
| 05.05.2025 | 6,75 | 7,51 | 6,75 | 7,51 | 11,42% | 5,00 |