Echtzeit-Aktienkurs WISeKey International Holding Ltd.
Bid:
Ask:
Aktienkurse zur WISeKey International Holding Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 25.06.2026 | 12,50 | 12,50 | 12,50 | 12,50 | -4,58% | - |
| 24.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 23.06.2026 | 13,70 | 13,70 | 13,10 | 13,10 | -5,76% | 68,00 |
| 22.06.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 7,75% | - |
| 19.06.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -3,73% | - |
| 18.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 17.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 16.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 15.06.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 12.06.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,94% | - |
| 11.06.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -3,05% | - |
| 10.06.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -8,39% | - |
| 09.06.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 4,38% | 721,00 |
| 08.06.2026 | 13,70 | 13,70 | 13,70 | 13,70 | -6,80% | - |
| 05.06.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 4,26% | - |
| 04.06.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 03.06.2026 | 15,20 | 15,20 | 14,10 | 14,10 | -7,84% | 40,00 |
| 02.06.2026 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 01.06.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -6,10% | - |
| 29.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 28.05.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 27.05.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 26.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 25.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 4,27% | - |
| 22.05.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 9,33% | - |
| 21.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 4,90% | - |
| 20.05.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -2,72% | - |
| 19.05.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 18.05.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 15.05.2026 | 14,20 | 14,90 | 14,20 | 14,90 | 10,37% | - |
| 14.05.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 13.05.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -3,60% | - |
| 12.05.2026 | 13,30 | 13,90 | 13,30 | 13,90 | 13,93% | 6,00 |
| 11.05.2026 | 12,20 | 12,20 | 12,20 | 12,20 | -6,87% | - |
| 08.05.2026 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 07.05.2026 | 13,00 | 13,00 | 13,00 | 13,00 | 12,07% | 38,00 |
| 06.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 05.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 1,77% | - |
| 04.05.2026 | 11,20 | 11,30 | 11,20 | 11,30 | -5,04% | 100,00 |
| 30.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | 6,25% | - |
| 29.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -4,27% | - |
| 28.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 27.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -7,75% | - |
| 24.04.2026 | 12,60 | 12,90 | 12,60 | 12,90 | -3,01% | 40,00 |
| 23.04.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 22.04.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 21.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.04.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 6,72% | - |
| 17.04.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 16.04.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 15.04.2026 | 10,70 | 12,10 | 10,70 | 12,10 | 13,08% | 102,00 |
| 14.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -0,93% | - |
| 13.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | -2,70% | - |
| 10.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,78% | - |
| 09.04.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 08.04.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 07.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,19% | - |
| 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 |