193,449$
-0,28%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 194,43 | 194,92 | 192,52 | 194,29 | 0,45% | 397.772,00 |
| 02.07.2025 | 190,61 | 193,71 | 187,34 | 193,42 | 2,22% | 455.544,00 |
| 01.07.2025 | 183,00 | 192,51 | 183,00 | 189,22 | 2,17% | 648.107,00 |
| 30.06.2025 | 186,33 | 188,48 | 185,00 | 185,20 | -0,14% | 522.236,00 |
| 27.06.2025 | 187,59 | 187,75 | 183,28 | 185,46 | -0,34% | 890.770,00 |
| 26.06.2025 | 183,55 | 186,66 | 182,23 | 186,10 | 2,18% | 455.575,00 |
| 25.06.2025 | 185,71 | 185,71 | 181,80 | 182,13 | -1,55% | 363.005,00 |
| 24.06.2025 | 183,34 | 185,64 | 182,08 | 184,99 | 2,20% | 535.396,00 |
| 23.06.2025 | 175,09 | 181,55 | 175,05 | 181,01 | 1,61% | 614.059,00 |
| 20.06.2025 | 179,02 | 180,53 | 176,42 | 178,14 | 0,81% | 1.693.403,00 |
| 18.06.2025 | 172,02 | 180,01 | 171,66 | 176,70 | 3,05% | 733.889,00 |
| 17.06.2025 | 175,07 | 176,05 | 171,36 | 171,47 | -2,62% | 502.951,00 |
| 16.06.2025 | 175,09 | 177,63 | 174,62 | 176,08 | 1,62% | 481.204,00 |
| 13.06.2025 | 175,65 | 175,65 | 172,51 | 173,27 | -1,98% | 557.439,00 |
| 12.06.2025 | 174,00 | 177,11 | 173,80 | 176,77 | -0,51% | 526.132,00 |
| 11.06.2025 | 180,66 | 181,02 | 177,30 | 177,68 | -0,91% | 627.847,00 |
| 10.06.2025 | 177,69 | 180,52 | 176,05 | 179,32 | 1,59% | 835.933,00 |
| 09.06.2025 | 175,66 | 177,29 | 173,74 | 176,51 | 1,81% | 608.512,00 |
| 06.06.2025 | 173,70 | 175,22 | 172,21 | 173,38 | 1,95% | 273.664,00 |
| 05.06.2025 | 171,16 | 172,25 | 168,86 | 170,07 | -0,47% | 346.092,00 |
| 04.06.2025 | 173,00 | 174,30 | 170,86 | 170,87 | -1,33% | 324.126,00 |
| 03.06.2025 | 167,02 | 173,27 | 165,40 | 173,18 | 4,67% | 693.624,00 |
| 02.06.2025 | 169,02 | 169,02 | 161,98 | 165,46 | -1,45% | 546.649,00 |
| 30.05.2025 | 169,04 | 169,91 | 166,50 | 167,89 | -1,82% | 608.042,00 |
| 29.05.2025 | 174,26 | 175,30 | 169,63 | 171,01 | -0,95% | 731.567,00 |
| 28.05.2025 | 170,50 | 175,36 | 170,03 | 172,65 | 2,20% | 1.334.350,00 |
| 27.05.2025 | 168,00 | 169,55 | 166,04 | 168,94 | 2,59% | 549.479,00 |
| 23.05.2025 | 161,70 | 165,26 | 161,70 | 164,68 | -0,70% | 357.132,00 |
| 22.05.2025 | 165,45 | 166,91 | 163,95 | 165,84 | -0,14% | 330.720,00 |
| 21.05.2025 | 169,65 | 171,21 | 166,06 | 166,07 | -3,36% | 491.719,00 |
| 20.05.2025 | 170,18 | 173,17 | 168,77 | 171,84 | 0,38% | 598.388,00 |
| 19.05.2025 | 168,06 | 171,67 | 168,06 | 171,19 | -1,22% | 514.100,00 |
| 16.05.2025 | 172,07 | 173,74 | 170,40 | 173,31 | 1,21% | 426.728,00 |
| 15.05.2025 | 172,96 | 174,38 | 170,94 | 171,24 | -1,46% | 639.593,00 |
| 14.05.2025 | 173,12 | 175,01 | 172,12 | 173,78 | -0,06% | 648.869,00 |
| 13.05.2025 | 173,24 | 176,54 | 172,82 | 173,88 | 1,27% | 494.824,00 |
| 12.05.2025 | 172,54 | 174,55 | 169,52 | 171,70 | 6,09% | 859.467,00 |
| 09.05.2025 | 162,93 | 164,65 | 160,70 | 161,85 | -0,57% | 414.049,00 |
| 08.05.2025 | 161,05 | 165,17 | 160,14 | 162,77 | 2,42% | 597.812,00 |
| 07.05.2025 | 159,77 | 160,22 | 157,48 | 158,92 | 0,04% | 603.278,00 |
| 06.05.2025 | 160,00 | 160,78 | 156,35 | 158,86 | -2,29% | 792.519,00 |
| 05.05.2025 | 159,65 | 165,29 | 159,65 | 162,59 | -0,27% | 683.216,00 |
| 02.05.2025 | 157,27 | 163,34 | 156,28 | 163,03 | 7,24% | 1.028.609,00 |
| 01.05.2025 | 162,24 | 162,24 | 151,45 | 152,03 | -6,71% | 1.558.742,00 |
| 30.04.2025 | 158,21 | 163,42 | 155,76 | 162,96 | 0,80% | 935.847,00 |
| 29.04.2025 | 162,35 | 163,00 | 160,04 | 161,67 | -0,30% | 536.409,00 |
| 28.04.2025 | 162,22 | 164,22 | 160,43 | 162,15 | 0,34% | 892.512,00 |
| 25.04.2025 | 159,69 | 162,59 | 159,00 | 161,60 | 0,42% | 389.154,00 |
| 24.04.2025 | 154,70 | 161,77 | 154,70 | 160,92 | 4,36% | 689.975,00 |
| 23.04.2025 | 156,85 | 161,95 | 152,32 | 154,19 | 2,96% | 1.104.691,00 |
| 22.04.2025 | 147,11 | 152,23 | 147,11 | 149,76 | 2,61% | 752.643,00 |
| 21.04.2025 | 147,90 | 150,00 | 142,14 | 145,95 | -3,44% | 682.298,00 |
| 17.04.2025 | 148,73 | 153,13 | 148,32 | 151,15 | 2,19% | 871.724,00 |
| 16.04.2025 | 148,89 | 150,85 | 143,99 | 147,91 | -1,44% | 759.467,00 |
| 15.04.2025 | 150,86 | 152,78 | 148,65 | 150,07 | -0,05% | 341.811,00 |
| 14.04.2025 | 151,99 | 153,44 | 146,21 | 150,14 | 1,16% | 499.608,00 |
| 11.04.2025 | 146,24 | 149,49 | 142,31 | 148,42 | 1,08% | 924.658,00 |
| 10.04.2025 | 145,82 | 151,52 | 143,54 | 146,84 | -4,56% | 1.393.504,00 |
| 09.04.2025 | 131,52 | 156,01 | 130,97 | 153,86 | 15,81% | 1.363.285,00 |
| 08.04.2025 | 142,79 | 143,21 | 130,44 | 132,86 | -3,07% | 814.285,00 |
| 07.04.2025 | 130,04 | 143,88 | 125,21 | 137,07 | 0,73% | 1.359.206,00 |
| 04.04.2025 | 136,14 | 138,90 | 129,26 | 136,08 | -5,32% | 1.847.877,00 |
| 03.04.2025 | 149,95 | 151,54 | 141,30 | 143,72 | -11,50% | 1.829.901,00 |
| 02.04.2025 | 154,00 | 163,12 | 153,75 | 162,39 | 3,82% | 640.020,00 |
| 01.04.2025 | 152,25 | 157,03 | 151,89 | 156,42 | 0,72% | 598.553,00 |
| 31.03.2025 | 151,54 | 156,90 | 149,16 | 155,30 | -0,72% | 802.317,00 |
| 28.03.2025 | 161,70 | 162,99 | 155,15 | 156,43 | -4,12% | 590.457,00 |
| 27.03.2025 | 165,13 | 165,13 | 161,20 | 163,16 | -1,30% | 605.295,00 |
| 26.03.2025 | 167,41 | 169,20 | 164,30 | 165,31 | -1,02% | 605.246,00 |
| 25.03.2025 | 168,76 | 171,41 | 165,59 | 167,01 | -0,97% | 614.126,00 |
| 24.03.2025 | 165,53 | 169,47 | 163,89 | 168,64 | 3,70% | 619.341,00 |
| 21.03.2025 | 162,28 | 163,01 | 159,62 | 162,62 | -1,42% | 1.409.756,00 |
| 20.03.2025 | 163,26 | 167,61 | 163,09 | 164,97 | -0,69% | 767.269,00 |
| 19.03.2025 | 161,23 | 167,31 | 160,75 | 166,12 | 2,83% | 753.538,00 |
| 18.03.2025 | 162,63 | 163,42 | 159,57 | 161,55 | -1,25% | 724.952,00 |
| 17.03.2025 | 161,39 | 165,73 | 161,39 | 163,59 | 0,45% | 766.916,00 |
| 14.03.2025 | 161,19 | 163,93 | 159,89 | 162,86 | 2,76% | 511.907,00 |
| 13.03.2025 | 162,61 | 163,00 | 157,23 | 158,49 | -3,22% | 1.004.393,00 |
| 12.03.2025 | 161,95 | 166,08 | 159,56 | 163,76 | 3,51% | 1.052.485,00 |
| 11.03.2025 | 155,59 | 160,46 | 153,74 | 158,20 | 0,92% | 945.845,00 |
| 10.03.2025 | 162,90 | 162,90 | 154,48 | 156,76 | -5,15% | 848.078,00 |
| 07.03.2025 | 167,06 | 170,07 | 161,35 | 165,27 | -1,55% | 830.759,00 |
| 06.03.2025 | 168,52 | 170,81 | 165,51 | 167,87 | -1,91% | 1.010.199,00 |
| 05.03.2025 | 165,82 | 171,99 | 163,59 | 171,14 | 4,52% | 1.330.606,00 |
| 04.03.2025 | 164,91 | 168,76 | 159,32 | 163,74 | -3,50% | 1.305.826,00 |
| 03.03.2025 | 181,49 | 182,37 | 169,19 | 169,68 | -5,98% | 806.996,00 |
| 28.02.2025 | 179,74 | 181,97 | 177,99 | 180,47 | 0,36% | 487.910,00 |
| 27.02.2025 | 180,60 | 184,67 | 179,23 | 179,82 | -0,76% | 703.756,00 |
| 26.02.2025 | 177,58 | 182,72 | 176,96 | 181,20 | 3,73% | 817.480,00 |
| 25.02.2025 | 178,43 | 179,19 | 172,76 | 174,69 | -1,62% | 753.833,00 |
| 24.02.2025 | 183,73 | 183,73 | 177,28 | 177,56 | -3,07% | 983.492,00 |
| 21.02.2025 | 194,18 | 194,23 | 181,81 | 183,18 | -5,09% | 1.080.607,00 |
| 20.02.2025 | 198,44 | 198,44 | 190,98 | 193,01 | -2,04% | 518.954,00 |
| 19.02.2025 | 197,77 | 199,58 | 196,09 | 197,02 | -1,47% | 399.909,00 |
| 18.02.2025 | 197,66 | 201,39 | 194,75 | 199,95 | 1,45% | 693.550,00 |
| 17.02.2025 | 196,98 | 197,08 | 196,97 | 197,08 | 0,12% | - |
| 14.02.2025 | 195,27 | 197,36 | 194,68 | 196,85 | 1,64% | 467.525,00 |
| 13.02.2025 | 194,30 | 197,90 | 191,92 | 193,67 | 0,18% | 822.049,00 |
| 12.02.2025 | 183,50 | 193,55 | 182,79 | 193,32 | 2,60% | 1.341.338,00 |
| 11.02.2025 | 190,00 | 195,99 | 183,50 | 188,42 | 1,68% | 2.255.457,00 |