158,292$
-0,01%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 159,23 | 161,86 | 157,40 | 158,52 | 0,14% | 1.061.558,00 |
| 27.06.2024 | 157,42 | 160,11 | 156,45 | 158,30 | 0,44% | 511.494,00 |
| 26.06.2024 | 158,82 | 160,00 | 156,77 | 157,60 | -1,68% | 658.381,00 |
| 25.06.2024 | 163,60 | 163,71 | 157,87 | 160,29 | -2,20% | 880.484,00 |
| 24.06.2024 | 163,91 | 166,63 | 163,06 | 163,89 | -0,18% | 569.770,00 |
| 21.06.2024 | 163,64 | 164,56 | 160,91 | 164,18 | 0,09% | 2.443.707,00 |
| 20.06.2024 | 163,99 | 168,78 | 162,76 | 164,04 | 0,20% | 992.502,00 |
| 18.06.2024 | 164,91 | 165,31 | 161,82 | 163,72 | -1,01% | 812.531,00 |
| 17.06.2024 | 166,59 | 167,11 | 163,88 | 165,39 | -0,72% | 550.837,00 |
| 14.06.2024 | 170,19 | 170,19 | 161,50 | 166,59 | -4,60% | 1.124.629,00 |
| 13.06.2024 | 176,43 | 177,35 | 174,21 | 174,63 | -1,91% | 414.511,00 |
| 12.06.2024 | 179,29 | 183,78 | 177,76 | 178,03 | 1,67% | 669.826,00 |
| 11.06.2024 | 178,78 | 178,78 | 174,72 | 175,11 | -2,58% | 603.121,00 |
| 10.06.2024 | 174,46 | 181,00 | 174,46 | 179,74 | 1,90% | 1.126.166,00 |
| 07.06.2024 | 174,27 | 176,47 | 173,35 | 176,38 | 0,56% | 724.183,00 |
| 06.06.2024 | 176,79 | 178,70 | 175,31 | 175,39 | -1,46% | 879.668,00 |
| 05.06.2024 | 173,41 | 178,16 | 172,61 | 177,98 | 3,12% | 721.972,00 |
| 04.06.2024 | 175,38 | 177,11 | 171,02 | 172,60 | -2,58% | 740.339,00 |
| 03.06.2024 | 181,46 | 181,48 | 174,45 | 177,17 | -1,29% | 764.839,00 |
| 31.05.2024 | 179,73 | 181,78 | 176,26 | 179,49 | 0,35% | 780.249,00 |
| 30.05.2024 | 177,51 | 182,36 | 177,50 | 178,86 | 1,14% | 1.245.210,00 |
| 29.05.2024 | 180,22 | 180,57 | 176,35 | 176,85 | -4,67% | 1.351.444,00 |
| 28.05.2024 | 191,17 | 191,17 | 184,43 | 185,52 | -2,96% | 588.044,00 |
| 24.05.2024 | 188,05 | 192,00 | 186,19 | 191,18 | 2,44% | 920.111,00 |
| 23.05.2024 | 191,44 | 191,82 | 186,46 | 186,62 | -0,66% | 615.875,00 |
| 22.05.2024 | 188,20 | 190,18 | 187,02 | 187,86 | -0,23% | 787.707,00 |
| 21.05.2024 | 186,88 | 189,01 | 185,91 | 188,30 | 0,16% | 846.759,00 |
| 20.05.2024 | 185,83 | 190,00 | 184,80 | 188,00 | 1,59% | 793.070,00 |
| 17.05.2024 | 182,53 | 185,68 | 181,41 | 185,05 | 1,71% | 1.107.752,00 |
| 16.05.2024 | 185,32 | 186,97 | 180,85 | 181,93 | -2,35% | 1.163.978,00 |
| 15.05.2024 | 181,93 | 186,34 | 181,50 | 186,31 | 3,74% | 1.003.354,00 |
| 14.05.2024 | 179,73 | 181,15 | 178,63 | 179,60 | 1,00% | 780.062,00 |
| 13.05.2024 | 176,69 | 178,78 | 176,28 | 177,83 | 1,11% | 853.963,00 |
| 10.05.2024 | 176,03 | 176,47 | 174,14 | 175,88 | 0,36% | 562.478,00 |
| 09.05.2024 | 174,87 | 176,59 | 173,86 | 175,25 | 0,90% | 992.840,00 |
| 08.05.2024 | 172,91 | 176,13 | 169,50 | 173,68 | -3,77% | 1.757.415,00 |
| 07.05.2024 | 173,99 | 180,73 | 173,88 | 180,48 | 4,39% | 1.013.479,00 |
| 06.05.2024 | 171,08 | 172,93 | 169,87 | 172,89 | 3,09% | 880.448,00 |
| 03.05.2024 | 168,28 | 169,17 | 166,73 | 167,70 | 1,59% | 754.885,00 |
| 02.05.2024 | 158,15 | 172,57 | 158,15 | 165,08 | 6,92% | 1.871.862,00 |
| 01.05.2024 | 151,97 | 157,87 | 151,30 | 154,40 | 1,08% | 800.325,00 |
| 30.04.2024 | 156,43 | 158,54 | 152,69 | 152,75 | -3,41% | 596.588,00 |
| 29.04.2024 | 157,57 | 158,98 | 154,91 | 158,15 | 1,51% | 1.381.957,00 |
| 26.04.2024 | 157,18 | 157,99 | 155,00 | 155,80 | -0,95% | 1.269.166,00 |
| 25.04.2024 | 157,88 | 159,50 | 154,84 | 157,30 | -1,43% | 674.924,00 |
| 24.04.2024 | 159,70 | 162,00 | 157,57 | 159,59 | 0,27% | 427.696,00 |
| 23.04.2024 | 157,26 | 160,30 | 155,39 | 159,16 | 2,03% | 396.180,00 |
| 22.04.2024 | 155,08 | 157,20 | 154,04 | 155,99 | 1,29% | 488.724,00 |
| 19.04.2024 | 152,98 | 155,20 | 152,31 | 154,01 | 0,37% | 508.367,00 |
| 18.04.2024 | 153,70 | 156,76 | 152,97 | 153,44 | 0,60% | 511.909,00 |
| 17.04.2024 | 155,25 | 157,09 | 152,40 | 152,52 | -1,47% | 403.861,00 |
| 16.04.2024 | 158,04 | 158,35 | 154,45 | 154,79 | -3,21% | 601.789,00 |
| 15.04.2024 | 164,13 | 164,76 | 159,01 | 159,92 | -1,02% | 530.821,00 |
| 12.04.2024 | 164,76 | 165,62 | 160,90 | 161,56 | -2,39% | 669.769,00 |
| 11.04.2024 | 165,87 | 167,21 | 163,43 | 165,51 | -0,90% | 594.939,00 |
| 10.04.2024 | 169,24 | 170,10 | 166,26 | 167,02 | -3,33% | 411.461,00 |
| 09.04.2024 | 173,38 | 174,33 | 170,13 | 172,78 | 0,14% | 402.099,00 |
| 08.04.2024 | 173,13 | 173,67 | 171,15 | 172,54 | 0,44% | 310.075,00 |
| 05.04.2024 | 171,43 | 173,00 | 170,65 | 171,79 | 0,93% | 270.478,00 |
| 04.04.2024 | 177,00 | 177,62 | 169,37 | 170,20 | -2,30% | 739.414,00 |
| 03.04.2024 | 170,78 | 175,08 | 170,78 | 174,21 | 1,62% | 669.702,00 |
| 02.04.2024 | 173,59 | 173,59 | 169,91 | 171,44 | -2,36% | 757.013,00 |
| 01.04.2024 | 171,35 | 175,88 | 168,97 | 175,59 | 2,52% | 715.591,00 |
| 28.03.2024 | 170,75 | 172,16 | 170,25 | 171,28 | 0,25% | 427.513,00 |
| 27.03.2024 | 169,72 | 171,19 | 168,15 | 170,85 | 1,41% | 283.688,00 |
| 26.03.2024 | 169,53 | 170,05 | 168,01 | 168,47 | 0,17% | 303.795,00 |
| 25.03.2024 | 168,26 | 169,14 | 167,44 | 168,19 | -0,56% | 267.637,00 |
| 22.03.2024 | 169,12 | 169,99 | 166,88 | 169,14 | -0,41% | 467.681,00 |
| 21.03.2024 | 167,99 | 170,55 | 165,96 | 169,83 | 2,26% | 620.393,00 |
| 20.03.2024 | 163,99 | 166,58 | 163,33 | 166,08 | 1,15% | 677.526,00 |
| 19.03.2024 | 161,37 | 164,68 | 161,08 | 164,19 | 1,36% | 409.315,00 |
| 18.03.2024 | 161,20 | 162,57 | 160,01 | 161,98 | 1,16% | 396.709,00 |
| 15.03.2024 | 158,15 | 161,80 | 157,84 | 160,13 | 0,38% | 755.038,00 |
| 14.03.2024 | 163,03 | 163,03 | 158,11 | 159,53 | -2,27% | 443.538,00 |
| 13.03.2024 | 161,67 | 164,55 | 161,22 | 163,24 | 0,75% | 553.220,00 |
| 12.03.2024 | 158,42 | 162,18 | 156,95 | 162,02 | 2,88% | 492.592,00 |
| 11.03.2024 | 158,26 | 158,26 | 154,51 | 157,49 | -1,43% | 430.425,00 |
| 08.03.2024 | 161,61 | 163,41 | 158,85 | 159,78 | -0,32% | 639.656,00 |
| 07.03.2024 | 156,72 | 161,04 | 156,01 | 160,29 | 3,50% | 1.233.874,00 |
| 06.03.2024 | 156,60 | 156,99 | 154,35 | 154,87 | 0,17% | 716.331,00 |
| 05.03.2024 | 150,48 | 155,10 | 150,16 | 154,61 | 2,53% | 1.229.722,00 |
| 04.03.2024 | 153,13 | 154,25 | 150,40 | 150,80 | -0,84% | 622.208,00 |
| 01.03.2024 | 150,27 | 152,57 | 149,15 | 152,07 | 1,73% | 709.419,00 |
| 29.02.2024 | 146,80 | 149,63 | 146,37 | 149,49 | 2,36% | 747.743,00 |
| 28.02.2024 | 143,49 | 147,61 | 143,49 | 146,04 | 1,17% | 682.266,00 |
| 27.02.2024 | 145,48 | 146,52 | 144,27 | 144,35 | -0,17% | 591.115,00 |
| 26.02.2024 | 144,13 | 145,40 | 143,52 | 144,60 | -0,60% | 550.193,00 |
| 23.02.2024 | 145,46 | 147,75 | 144,80 | 145,48 | 0,66% | 599.370,00 |
| 22.02.2024 | 144,10 | 146,15 | 143,76 | 144,52 | 1,38% | 599.221,00 |
| 21.02.2024 | 143,98 | 144,79 | 141,02 | 142,55 | -1,71% | 821.360,00 |
| 20.02.2024 | 143,91 | 145,04 | 142,73 | 145,03 | -0,45% | 662.427,00 |
| 16.02.2024 | 145,94 | 150,29 | 145,37 | 145,68 | -1,19% | 777.637,00 |
| 15.02.2024 | 143,56 | 150,22 | 143,25 | 147,44 | 3,07% | 1.506.860,00 |
| 14.02.2024 | 139,28 | 146,30 | 138,67 | 143,05 | 7,89% | 2.799.720,00 |
| 13.02.2024 | 152,00 | 158,55 | 132,37 | 132,59 | -31,13% | 4.869.597,00 |
| 12.02.2024 | 193,48 | 195,43 | 191,42 | 192,53 | -0,67% | 618.251,00 |
| 09.02.2024 | 190,95 | 193,96 | 189,38 | 193,83 | 1,55% | 337.661,00 |
| 08.02.2024 | 188,62 | 191,18 | 188,20 | 190,87 | 1,41% | 397.583,00 |
| 07.02.2024 | 186,00 | 188,55 | 184,54 | 188,21 | 1,96% | 393.742,00 |
| 06.02.2024 | 180,58 | 184,75 | 180,29 | 184,60 | 1,99% | 389.697,00 |