268,479$
0,22%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 258,10 | 270,30 | 249,62 | 267,89 | 1,42% | 364,00 |
| 06.03.2026 | 273,39 | 274,70 | 263,77 | 264,13 | -6,28% | 364,00 |
| 05.03.2026 | 284,58 | 293,01 | 275,62 | 281,84 | -1,65% | 364,00 |
| 04.03.2026 | 291,29 | 294,48 | 284,47 | 286,58 | -0,69% | 361.303,00 |
| 03.03.2026 | 285,00 | 290,93 | 278,68 | 288,58 | -2,45% | 772.457,00 |
| 02.03.2026 | 285,37 | 298,15 | 280,95 | 295,84 | 2,19% | 516.678,00 |
| 27.02.2026 | 291,50 | 291,50 | 281,36 | 289,50 | -2,14% | 711.263,00 |
| 26.02.2026 | 299,23 | 299,30 | 286,45 | 295,84 | -0,51% | 389.951,00 |
| 25.02.2026 | 297,04 | 298,92 | 290,98 | 297,36 | 0,54% | 407.629,00 |
| 24.02.2026 | 287,83 | 299,34 | 287,83 | 295,77 | 3,23% | 446.587,00 |
| 23.02.2026 | 294,12 | 298,49 | 284,90 | 286,51 | -3,53% | 555.641,00 |
| 20.02.2026 | 298,78 | 304,51 | 293,00 | 296,99 | -1,02% | 620.466,00 |
| 19.02.2026 | 300,00 | 302,00 | 295,75 | 300,06 | -0,56% | 367.520,00 |
| 18.02.2026 | 300,70 | 307,89 | 296,83 | 301,74 | 0,27% | 600.212,00 |
| 17.02.2026 | 304,23 | 308,98 | 300,68 | 300,92 | -2,01% | 591.791,00 |
| 13.02.2026 | 293,67 | 307,57 | 290,89 | 307,10 | 3,85% | 687.401,00 |
| 12.02.2026 | 303,82 | 318,90 | 294,19 | 295,71 | -2,39% | 1.093.742,00 |
| 11.02.2026 | 288,94 | 305,48 | 288,94 | 302,94 | 6,00% | 1.100.161,00 |
| 10.02.2026 | 276,64 | 293,23 | 269,82 | 285,80 | -5,27% | 1.756.450,00 |
| 09.02.2026 | 315,23 | 319,67 | 299,80 | 301,69 | -4,31% | 1.242.371,00 |
| 06.02.2026 | 304,51 | 318,75 | 302,54 | 315,27 | 5,27% | 897.488,00 |
| 05.02.2026 | 294,68 | 302,89 | 294,01 | 299,49 | -0,62% | 716.279,00 |
| 04.02.2026 | 305,50 | 316,50 | 292,00 | 301,37 | -0,76% | 1.139.490,00 |
| 03.02.2026 | 299,45 | 305,63 | 298,19 | 303,67 | 1,97% | 530.824,00 |
| 02.02.2026 | 289,20 | 302,78 | 289,08 | 297,80 | 2,89% | 777.285,00 |
| 30.01.2026 | 287,85 | 293,00 | 285,64 | 289,43 | -0,98% | 327.917,00 |
| 29.01.2026 | 292,26 | 294,69 | 284,80 | 292,29 | 0,34% | 357.431,00 |
| 28.01.2026 | 288,23 | 293,19 | 286,27 | 291,30 | 1,21% | 317.261,00 |
| 27.01.2026 | 286,30 | 288,98 | 283,10 | 287,81 | 0,36% | 244.374,00 |
| 26.01.2026 | 287,50 | 290,19 | 284,30 | 286,79 | 0,13% | 318.309,00 |
| 23.01.2026 | 289,34 | 290,02 | 282,03 | 286,41 | -1,29% | 342.484,00 |
| 22.01.2026 | 288,81 | 291,01 | 285,35 | 290,14 | 1,65% | 391.375,00 |
| 21.01.2026 | 279,40 | 289,41 | 277,10 | 285,44 | 3,36% | 465.707,00 |
| 20.01.2026 | 275,56 | 281,51 | 274,15 | 276,16 | -1,39% | 305.431,00 |
| 19.01.2026 | 279,97 | 280,35 | 279,47 | 280,04 | -0,56% | - |
| 16.01.2026 | 283,91 | 285,20 | 277,44 | 281,63 | -0,80% | 523.034,00 |
| 15.01.2026 | 279,89 | 284,80 | 279,75 | 283,91 | 2,62% | 615.060,00 |
| 14.01.2026 | 275,41 | 278,09 | 271,53 | 276,65 | -0,04% | 342.314,00 |
| 13.01.2026 | 276,59 | 278,77 | 273,67 | 276,77 | 1,17% | 476.026,00 |
| 12.01.2026 | 269,61 | 275,86 | 264,83 | 273,58 | 1,59% | 473.212,00 |
| 09.01.2026 | 268,48 | 271,85 | 267,03 | 269,30 | 0,66% | 355.061,00 |
| 08.01.2026 | 263,17 | 270,29 | 261,85 | 267,53 | 1,64% | 465.067,00 |
| 07.01.2026 | 272,03 | 273,12 | 261,52 | 263,21 | -3,36% | 445.080,00 |
| 06.01.2026 | 266,74 | 273,25 | 262,70 | 272,37 | 2,06% | 546.490,00 |
| 05.01.2026 | 254,00 | 269,51 | 253,80 | 266,86 | 5,85% | 702.268,00 |
| 02.01.2026 | 247,13 | 254,21 | 245,31 | 252,12 | 3,06% | 470.682,00 |
| 31.12.2025 | 249,37 | 250,15 | 243,69 | 244,64 | -2,06% | 407.503,00 |
| 30.12.2025 | 249,47 | 251,97 | 249,10 | 249,79 | -0,83% | 204.587,00 |
| 29.12.2025 | 253,97 | 254,43 | 250,26 | 251,88 | -0,82% | 260.305,00 |
| 26.12.2025 | 253,13 | 254,38 | 251,97 | 253,97 | -0,29% | 167.102,00 |
| 24.12.2025 | 253,88 | 255,09 | 251,07 | 254,70 | 0,84% | 156.190,00 |
| 23.12.2025 | 252,62 | 254,70 | 251,02 | 252,58 | -0,76% | 261.518,00 |
| 22.12.2025 | 255,11 | 257,69 | 250,69 | 254,51 | 1,23% | 496.854,00 |
| 19.12.2025 | 243,24 | 251,45 | 243,24 | 251,41 | 2,83% | 825.099,00 |
| 18.12.2025 | 252,66 | 255,70 | 243,92 | 244,49 | -2,36% | 908.529,00 |
| 17.12.2025 | 258,47 | 261,17 | 246,74 | 250,39 | -3,11% | 678.824,00 |
| 16.12.2025 | 258,02 | 261,69 | 254,51 | 258,42 | -0,16% | 538.768,00 |
| 15.12.2025 | 263,47 | 263,47 | 252,52 | 258,84 | -0,60% | 803.035,00 |
| 12.12.2025 | 277,17 | 278,00 | 257,12 | 260,39 | -6,14% | 812.151,00 |
| 11.12.2025 | 276,55 | 279,04 | 272,67 | 277,42 | 0,16% | 372.678,00 |
| 10.12.2025 | 265,70 | 277,94 | 263,83 | 276,98 | 4,21% | 518.313,00 |
| 09.12.2025 | 267,70 | 272,20 | 265,79 | 265,79 | -1,43% | 507.630,00 |
| 08.12.2025 | 273,77 | 276,06 | 269,36 | 269,65 | -1,36% | 417.151,00 |
| 05.12.2025 | 271,64 | 275,04 | 270,05 | 273,36 | 0,76% | 278.517,00 |
| 04.12.2025 | 271,02 | 273,35 | 269,72 | 271,30 | 0,27% | 326.460,00 |
| 03.12.2025 | 265,43 | 272,00 | 263,37 | 270,57 | 1,59% | 342.395,00 |
| 02.12.2025 | 268,02 | 269,00 | 263,95 | 266,33 | 0,09% | 386.621,00 |
| 01.12.2025 | 263,08 | 270,28 | 263,08 | 266,08 | -0,50% | 505.710,00 |
| 28.11.2025 | 263,51 | 268,48 | 263,51 | 267,41 | 1,07% | 271.712,00 |
| 26.11.2025 | 261,83 | 267,27 | 260,06 | 264,58 | 1,71% | 435.879,00 |
| 25.11.2025 | 254,27 | 261,04 | 251,75 | 260,13 | 2,20% | 480.831,00 |
| 24.11.2025 | 243,00 | 255,94 | 243,00 | 254,53 | 1,17% | 380.358,00 |
| 21.11.2025 | 247,29 | 253,32 | 240,55 | 251,59 | 1,87% | 725.571,00 |
| 20.11.2025 | 255,81 | 261,37 | 245,72 | 246,98 | -2,13% | 620.509,00 |
| 19.11.2025 | 251,97 | 258,95 | 250,23 | 252,36 | 1,34% | 677.496,00 |
| 18.11.2025 | 248,09 | 250,64 | 243,99 | 249,02 | 0,48% | 593.713,00 |
| 17.11.2025 | 257,74 | 259,68 | 245,32 | 247,84 | -3,47% | 888.506,00 |
| 14.11.2025 | 250,84 | 263,61 | 250,84 | 256,75 | -0,49% | 696.482,00 |
| 13.11.2025 | 266,15 | 268,27 | 255,58 | 258,01 | -3,42% | 1.020.362,00 |
| 12.11.2025 | 260,83 | 267,89 | 259,03 | 267,15 | 3,55% | 830.665,00 |
| 11.11.2025 | 259,10 | 260,75 | 257,08 | 258,00 | -0,99% | 334.037,00 |
| 10.11.2025 | 259,96 | 262,71 | 254,53 | 260,59 | 2,02% | 419.858,00 |
| 07.11.2025 | 256,01 | 257,51 | 250,44 | 255,43 | -0,76% | 434.618,00 |
| 06.11.2025 | 257,48 | 261,69 | 252,29 | 257,38 | 0,31% | 474.169,00 |
| 05.11.2025 | 252,40 | 259,92 | 252,40 | 256,59 | 1,77% | 433.180,00 |
| 04.11.2025 | 255,35 | 258,70 | 250,80 | 252,12 | -3,49% | 677.208,00 |
| 03.11.2025 | 259,72 | 261,48 | 254,63 | 261,25 | 0,66% | 702.386,00 |
| 31.10.2025 | 249,85 | 263,37 | 248,89 | 259,53 | 2,88% | 1.203.204,00 |
| 30.10.2025 | 230,46 | 258,85 | 221,43 | 252,27 | 10,50% | 1.956.313,00 |
| 29.10.2025 | 221,44 | 229,70 | 220,79 | 228,29 | 3,41% | 1.568.790,00 |
| 28.10.2025 | 222,50 | 224,10 | 219,62 | 220,77 | -0,99% | 730.596,00 |
| 27.10.2025 | 228,02 | 228,87 | 222,31 | 222,97 | -1,14% | 547.321,00 |
| 24.10.2025 | 223,17 | 226,31 | 222,52 | 225,54 | 2,68% | 450.545,00 |
| 23.10.2025 | 214,53 | 219,94 | 214,53 | 219,64 | 2,83% | - |
| 22.10.2025 | 220,82 | 222,85 | 213,48 | 213,59 | -3,12% | 483.094,00 |
| 21.10.2025 | 217,83 | 222,70 | 217,35 | 220,46 | 0,74% | 239.719,00 |
| 20.10.2025 | 216,91 | 219,83 | 215,79 | 218,85 | 2,52% | 418.960,00 |
| 17.10.2025 | 217,74 | 218,56 | 211,39 | 213,48 | -2,25% | - |
| 16.10.2025 | 222,82 | 222,82 | 216,05 | 218,40 | -0,16% | 633.775,00 |
| 15.10.2025 | 221,10 | 223,42 | 215,89 | 218,74 | -0,15% | 580.221,00 |