Echtzeit-Aktienkurs WISeKey International Holding Ltd.
Bid:
Ask:
Aktienkurse zur WISeKey International Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.11.2025 | 23,55 | 23,55 | 22,00 | 22,00 | -25,80% | 114,00 |
| 03.11.2025 | 28,95 | 29,65 | 28,95 | 29,65 | 4,96% | 9,00 |
| 31.10.2025 | 30,60 | 32,50 | 28,25 | 28,25 | -4,24% | 363,00 |
| 30.10.2025 | 25,30 | 33,00 | 25,30 | 29,50 | 8,46% | 44,00 |
| 29.10.2025 | 23,65 | 27,20 | 23,45 | 27,20 | -1,27% | 780,00 |
| 28.10.2025 | 18,42 | 27,55 | 18,42 | 27,55 | 56,18% | 138,00 |
| 27.10.2025 | 16,34 | 17,74 | 16,34 | 17,64 | 7,56% | 50,00 |
| 24.10.2025 | 14,26 | 16,40 | 14,26 | 16,40 | 18,33% | 120,00 |
| 23.10.2025 | 13,84 | 13,86 | 13,84 | 13,86 | -6,60% | - |
| 22.10.2025 | 14,84 | 14,84 | 14,84 | 14,84 | -4,13% | - |
| 21.10.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,18% | - |
| 20.10.2025 | 14,88 | 15,30 | 14,88 | 15,30 | 6,10% | 35,00 |
| 17.10.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -12,92% | - |
| 16.10.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 2,35% | - |
| 15.10.2025 | 16,18 | 16,18 | 16,18 | 16,18 | 22,02% | - |
| 14.10.2025 | 13,26 | 13,26 | 13,26 | 13,26 | 2,79% | - |
| 13.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 16,01% | - |
| 09.10.2025 | 11,12 | 11,12 | 11,12 | 11,12 | -1,07% | - |
| 08.10.2025 | 11,24 | 11,24 | 11,24 | 11,24 | -6,33% | - |
| 07.10.2025 | 11,16 | 12,00 | 11,16 | 12,00 | 7,53% | 1.320,00 |
| 06.10.2025 | 11,16 | 11,16 | 11,16 | 11,16 | 2,57% | - |
| 03.10.2025 | 10,88 | 10,88 | 10,88 | 10,88 | 2,06% | - |
| 02.10.2025 | 10,66 | 10,66 | 10,66 | 10,66 | -3,62% | - |
| 01.10.2025 | 10,50 | 11,06 | 10,50 | 11,06 | 2,79% | 100,00 |
| 30.09.2025 | 10,76 | 10,76 | 10,76 | 10,76 | -6,11% | - |
| 29.09.2025 | 10,32 | 11,46 | 10,32 | 11,46 | 6,31% | 87,00 |
| 26.09.2025 | 10,78 | 10,78 | 10,78 | 10,78 | 6,73% | - |
| 25.09.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -3,26% | - |
| 24.09.2025 | 10,44 | 10,44 | 10,44 | 10,44 | -0,95% | - |
| 23.09.2025 | 10,54 | 10,54 | 10,54 | 10,54 | 7,99% | - |
| 22.09.2025 | 9,76 | 9,76 | 9,76 | 9,76 | -0,61% | - |
| 19.09.2025 | 9,82 | 9,82 | 9,82 | 9,82 | 0,41% | - |
| 18.09.2025 | 9,78 | 9,78 | 9,78 | 9,78 | 2,73% | - |
| 17.09.2025 | 9,52 | 9,52 | 9,52 | 9,52 | 4,73% | - |
| 16.09.2025 | 9,09 | 9,09 | 9,09 | 9,09 | -10,18% | - |
| 15.09.2025 | 10,04 | 10,12 | 10,04 | 10,12 | 19,06% | - |
| 12.09.2025 | 8,50 | 8,50 | 8,50 | 8,50 | 0,35% | - |
| 11.09.2025 | 8,47 | 8,47 | 8,47 | 8,47 | -4,51% | - |
| 10.09.2025 | 8,82 | 8,87 | 8,82 | 8,87 | -0,11% | - |
| 09.09.2025 | 8,88 | 8,88 | 8,88 | 8,88 | -0,78% | - |
| 08.09.2025 | 8,95 | 8,95 | 8,95 | 8,95 | -0,67% | - |
| 05.09.2025 | 9,01 | 9,01 | 9,01 | 9,01 | 0,33% | - |
| 04.09.2025 | 8,98 | 8,98 | 8,98 | 8,98 | 0,00% | - |
| 03.09.2025 | 8,98 | 8,98 | 8,98 | 8,98 | -1,97% | - |
| 02.09.2025 | 9,16 | 9,16 | 9,16 | 9,16 | 0,22% | - |
| 01.09.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 1,56% | - |
| 29.08.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -6,74% | 1,00 |
| 28.08.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 2,55% | - |
| 27.08.2025 | 9,41 | 9,41 | 9,41 | 9,41 | 11,49% | - |
| 26.08.2025 | 8,44 | 8,44 | 8,44 | 8,44 | 2,06% | - |
| 25.08.2025 | 8,27 | 8,27 | 8,27 | 8,27 | -1,78% | - |
| 22.08.2025 | 8,42 | 8,42 | 8,42 | 8,42 | -0,59% | - |
| 20.08.2025 | 8,47 | 8,47 | 8,47 | 8,47 | -4,72% | - |
| 19.08.2025 | 8,89 | 8,89 | 8,89 | 8,89 | 0,34% | - |
| 18.08.2025 | 8,86 | 8,86 | 8,86 | 8,86 | -0,45% | - |
| 15.08.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -2,63% | - |
| 14.08.2025 | 9,14 | 9,14 | 9,14 | 9,14 | 0,44% | - |
| 13.08.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 1,11% | - |
| 12.08.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -4,96% | - |
| 11.08.2025 | 9,47 | 9,47 | 9,47 | 9,47 | -3,47% | - |
| 08.08.2025 | 9,81 | 9,81 | 9,81 | 9,81 | 0,62% | - |
| 07.08.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -1,61% | - |
| 06.08.2025 | 9,91 | 9,91 | 9,91 | 9,91 | 3,23% | - |
| 05.08.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -5,33% | - |
| 04.08.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -0,59% | - |
| 01.08.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | 16,00 |
| 31.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 30.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,59% | - |
| 29.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | 1,15% | - |
| 28.07.2025 | 10,46 | 10,46 | 10,46 | 10,46 | 2,55% | - |
| 25.07.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | - |
| 24.07.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,19% | - |
| 23.07.2025 | 10,42 | 10,42 | 10,42 | 10,42 | -1,51% | - |
| 22.07.2025 | 10,58 | 10,58 | 10,58 | 10,58 | -0,56% | - |
| 21.07.2025 | 10,64 | 10,64 | 10,64 | 10,64 | 1,72% | - |
| 18.07.2025 | 10,44 | 10,46 | 10,44 | 10,46 | 3,77% | 10,00 |
| 17.07.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 0,00% | - |
| 16.07.2025 | 10,08 | 10,08 | 10,08 | 10,08 | 1,10% | - |
| 15.07.2025 | 9,97 | 9,97 | 9,97 | 9,97 | -0,70% | - |
| 14.07.2025 | 10,04 | 10,04 | 10,04 | 10,04 | -3,28% | - |
| 11.07.2025 | 10,38 | 10,38 | 10,38 | 10,38 | -1,52% | - |
| 10.07.2025 | 10,54 | 10,54 | 10,54 | 10,54 | -1,50% | - |
| 09.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,75% | - |
| 08.07.2025 | 10,62 | 10,62 | 10,62 | 10,62 | 0,19% | - |
| 07.07.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,19% | 13,00 |
| 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% | - |