161,033$
0,07%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 160,30 | 161,30 | 159,56 | 161,28 | 0,22% | - |
| 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 |
| 10.02.2025 | 187,00 | 187,00 | 183,44 | 185,30 | -0,33% | 1.401.418,00 |
| 07.02.2025 | 188,47 | 189,57 | 184,62 | 185,91 | -1,08% | 577.228,00 |
| 06.02.2025 | 187,43 | 188,53 | 185,01 | 187,94 | 0,94% | 535.012,00 |
| 05.02.2025 | 182,52 | 187,11 | 180,76 | 186,19 | 2,41% | 712.058,00 |
| 04.02.2025 | 181,85 | 182,45 | 179,10 | 181,81 | 0,43% | 447.089,00 |
| 03.02.2025 | 178,08 | 183,42 | 178,02 | 181,04 | -2,14% | 492.623,00 |
| 31.01.2025 | 189,36 | 189,36 | 183,64 | 185,00 | -2,32% | 679.368,00 |
| 30.01.2025 | 188,44 | 190,10 | 187,06 | 189,39 | 1,47% | 401.776,00 |
| 29.01.2025 | 184,24 | 187,98 | 184,14 | 186,64 | 1,02% | 574.716,00 |
| 28.01.2025 | 183,48 | 185,16 | 178,82 | 184,76 | 1,77% | 645.523,00 |
| 27.01.2025 | 191,05 | 191,06 | 181,22 | 181,54 | -8,30% | 1.070.535,00 |
| 24.01.2025 | 196,51 | 200,31 | 196,01 | 197,98 | 0,51% | 535.837,00 |
| 23.01.2025 | 198,05 | 198,49 | 195,59 | 196,97 | -1,12% | 384.269,00 |
| 22.01.2025 | 199,04 | 202,91 | 198,65 | 199,21 | 0,34% | 639.962,00 |
| 21.01.2025 | 194,99 | 199,28 | 193,75 | 198,54 | 3,62% | 588.362,00 |
| 17.01.2025 | 194,00 | 194,77 | 191,01 | 191,61 | -1,05% | 599.181,00 |
| 16.01.2025 | 190,03 | 194,52 | 190,02 | 193,65 | 2,13% | 511.466,00 |
| 15.01.2025 | 193,91 | 194,10 | 188,62 | 189,61 | 0,41% | 627.734,00 |
| 14.01.2025 | 184,49 | 189,62 | 182,86 | 188,83 | 3,83% | 731.006,00 |
| 13.01.2025 | 175,80 | 182,14 | 175,80 | 181,86 | 2,13% | 545.794,00 |
| 10.01.2025 | 180,13 | 180,95 | 178,06 | 178,06 | -2,93% | 504.942,00 |
| 08.01.2025 | 182,22 | 183,88 | 179,52 | 183,43 | -0,37% | 554.926,00 |
| 07.01.2025 | 184,73 | 185,55 | 179,70 | 184,12 | 0,19% | 535.118,00 |
| 06.01.2025 | 184,42 | 186,82 | 182,88 | 183,78 | 1,30% | 603.827,00 |
| 03.01.2025 | 178,89 | 181,60 | 177,51 | 181,43 | 1,92% | 534.853,00 |
| 02.01.2025 | 182,53 | 182,91 | 177,91 | 178,02 | -1,62% | 504.038,00 |
| 31.12.2024 | 179,03 | 183,02 | 178,04 | 180,96 | 1,15% | 900.994,00 |
| 30.12.2024 | 176,81 | 179,74 | 174,26 | 178,90 | 0,18% | 511.189,00 |
| 27.12.2024 | 178,78 | 180,44 | 176,85 | 178,57 | -0,81% | 361.303,00 |
| 26.12.2024 | 178,90 | 180,90 | 178,36 | 180,03 | -0,17% | 303.225,00 |
| 24.12.2024 | 179,96 | 180,63 | 178,18 | 180,33 | 0,73% | 197.836,00 |
| 23.12.2024 | 177,26 | 180,13 | 176,65 | 179,02 | 0,52% | 458.035,00 |
| 20.12.2024 | 173,22 | 182,06 | 173,22 | 178,09 | 1,68% | 2.970.187,00 |
| 19.12.2024 | 179,87 | 179,87 | 173,58 | 175,14 | -0,32% | 728.943,00 |
| 18.12.2024 | 187,01 | 188,19 | 175,65 | 175,70 | -5,60% | 829.207,00 |
| 17.12.2024 | 188,31 | 190,00 | 184,52 | 186,13 | -1,80% | 830.825,00 |
| 16.12.2024 | 191,05 | 193,49 | 188,86 | 189,55 | -0,65% | 544.890,00 |
| 13.12.2024 | 192,20 | 192,57 | 188,79 | 190,79 | -1,09% | 797.612,00 |
| 12.12.2024 | 196,84 | 196,84 | 190,81 | 192,90 | -1,58% | 694.859,00 |
| 11.12.2024 | 199,53 | 200,33 | 194,60 | 196,00 | -0,84% | 659.793,00 |
| 10.12.2024 | 201,00 | 201,38 | 196,88 | 197,66 | -2,65% | 567.163,00 |
| 09.12.2024 | 207,10 | 207,50 | 201,77 | 203,04 | -1,76% | 487.113,00 |
| 06.12.2024 | 211,03 | 211,03 | 204,86 | 206,67 | -0,97% | 548.834,00 |
| 05.12.2024 | 210,65 | 212,10 | 208,49 | 208,69 | -1,12% | 208.109,00 |
| 04.12.2024 | 210,99 | 211,70 | 207,74 | 211,06 | -0,04% | 374.501,00 |
| 03.12.2024 | 212,99 | 213,52 | 209,63 | 211,15 | -0,43% | 374.902,00 |
| 02.12.2024 | 212,38 | 213,65 | 210,65 | 212,07 | 0,24% | 437.216,00 |