150,903$
0,21%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 150,92 | 152,11 | 149,56 | 151,72 | 0,75% | 406.652,00 |
| 01.07.2025 | 145,72 | 152,09 | 145,59 | 150,59 | 2,52% | 398.526,00 |
| 30.06.2025 | 146,40 | 147,63 | 144,57 | 146,89 | 0,01% | 386.227,00 |
| 27.06.2025 | 150,00 | 151,33 | 145,49 | 146,88 | -1,68% | 1.069.745,00 |
| 26.06.2025 | 145,35 | 149,66 | 145,30 | 149,39 | 3,27% | 535.995,00 |
| 25.06.2025 | 144,66 | 145,00 | 141,33 | 144,66 | 0,12% | 552.741,00 |
| 24.06.2025 | 142,84 | 144,73 | 142,84 | 144,49 | 2,07% | 491.240,00 |
| 23.06.2025 | 140,76 | 143,66 | 138,84 | 141,56 | 0,63% | 545.730,00 |
| 20.06.2025 | 139,73 | 141,46 | 139,28 | 140,67 | 1,05% | 730.610,00 |
| 18.06.2025 | 142,43 | 143,62 | 138,08 | 139,21 | -2,20% | 833.459,00 |
| 17.06.2025 | 143,21 | 144,27 | 141,68 | 142,34 | -0,73% | 635.001,00 |
| 16.06.2025 | 139,46 | 145,64 | 138,84 | 143,39 | 4,17% | 618.430,00 |
| 13.06.2025 | 137,75 | 140,87 | 136,93 | 137,65 | -1,70% | 866.653,00 |
| 12.06.2025 | 137,11 | 140,91 | 137,11 | 140,03 | -0,41% | 462.665,00 |
| 11.06.2025 | 143,00 | 144,34 | 139,21 | 140,61 | -1,06% | 381.689,00 |
| 10.06.2025 | 139,94 | 142,46 | 139,08 | 142,11 | 2,24% | 427.363,00 |
| 09.06.2025 | 138,98 | 139,98 | 136,87 | 139,00 | 0,30% | 493.645,00 |
| 06.06.2025 | 139,16 | 139,74 | 136,62 | 138,58 | 1,57% | 452.841,00 |
| 05.06.2025 | 136,92 | 138,24 | 135,40 | 136,44 | -1,33% | 482.773,00 |
| 04.06.2025 | 138,21 | 139,25 | 136,11 | 138,28 | 1,22% | 695.888,00 |
| 03.06.2025 | 134,70 | 137,47 | 133,45 | 136,62 | 3,79% | 545.515,00 |
| 02.06.2025 | 132,75 | 132,86 | 128,91 | 131,63 | -0,98% | 326.970,00 |
| 30.05.2025 | 134,30 | 134,30 | 131,60 | 132,93 | -1,13% | 400.032,00 |
| 29.05.2025 | 136,50 | 137,43 | 133,54 | 134,45 | -1,55% | 361.202,00 |
| 28.05.2025 | 137,37 | 137,89 | 135,68 | 136,57 | -0,55% | 305.404,00 |
| 27.05.2025 | 136,40 | 137,92 | 134,84 | 137,32 | 2,98% | 371.477,00 |
| 23.05.2025 | 133,57 | 135,13 | 132,80 | 133,34 | -2,87% | 399.752,00 |
| 22.05.2025 | 132,66 | 138,40 | 132,27 | 137,28 | 3,22% | 664.725,00 |
| 21.05.2025 | 135,53 | 136,48 | 132,88 | 133,00 | -3,01% | 578.696,00 |
| 20.05.2025 | 137,25 | 138,43 | 135,03 | 137,13 | -0,39% | 362.263,00 |
| 19.05.2025 | 137,30 | 139,14 | 137,30 | 137,66 | -1,26% | 312.415,00 |
| 16.05.2025 | 138,06 | 139,76 | 136,40 | 139,41 | 1,57% | 375.700,00 |
| 15.05.2025 | 136,80 | 138,00 | 135,31 | 137,25 | -0,23% | 635.902,00 |
| 14.05.2025 | 137,47 | 138,87 | 135,44 | 137,56 | -0,41% | 599.629,00 |
| 13.05.2025 | 136,03 | 139,68 | 135,19 | 138,13 | 2,17% | 634.659,00 |
| 12.05.2025 | 133,42 | 137,87 | 131,41 | 135,19 | 6,52% | 474.127,00 |
| 09.05.2025 | 127,41 | 128,73 | 126,63 | 126,91 | 0,15% | 408.028,00 |
| 08.05.2025 | 123,35 | 127,39 | 122,22 | 126,72 | 4,54% | 467.554,00 |
| 07.05.2025 | 122,63 | 124,08 | 120,03 | 121,22 | -0,92% | 528.130,00 |
| 06.05.2025 | 122,22 | 123,61 | 121,26 | 122,34 | -1,03% | 507.236,00 |
| 05.05.2025 | 123,16 | 126,33 | 122,12 | 123,61 | -0,68% | 487.340,00 |
| 02.05.2025 | 124,60 | 126,16 | 122,53 | 124,46 | 2,49% | 633.303,00 |
| 01.05.2025 | 130,37 | 131,86 | 121,27 | 121,44 | -6,85% | 978.924,00 |
| 30.04.2025 | 129,35 | 130,95 | 126,54 | 130,37 | -1,05% | 800.785,00 |
| 29.04.2025 | 131,86 | 132,63 | 130,21 | 131,75 | 0,98% | 447.879,00 |
| 28.04.2025 | 130,31 | 134,34 | 128,95 | 130,47 | 0,43% | 570.460,00 |
| 25.04.2025 | 128,84 | 130,79 | 127,51 | 129,91 | -0,12% | 502.580,00 |
| 24.04.2025 | 127,20 | 130,35 | 125,55 | 130,06 | 2,81% | 420.925,00 |
| 23.04.2025 | 127,43 | 131,48 | 125,27 | 126,50 | 2,00% | 549.007,00 |
| 22.04.2025 | 122,01 | 124,75 | 121,68 | 124,02 | 2,95% | 662.091,00 |
| 21.04.2025 | 121,86 | 122,35 | 118,67 | 120,47 | -2,22% | 660.846,00 |
| 17.04.2025 | 121,77 | 125,16 | 121,59 | 123,21 | 0,50% | 535.365,00 |
| 16.04.2025 | 126,43 | 127,56 | 121,36 | 122,60 | -3,65% | 617.825,00 |
| 15.04.2025 | 129,23 | 129,68 | 125,74 | 127,24 | -0,34% | 380.717,00 |
| 14.04.2025 | 128,38 | 129,82 | 125,01 | 127,68 | 1,37% | 641.552,00 |
| 11.04.2025 | 124,70 | 127,32 | 120,59 | 125,96 | 1,28% | 806.403,00 |
| 10.04.2025 | 129,35 | 129,67 | 121,70 | 124,37 | -6,52% | 1.102.023,00 |
| 09.04.2025 | 111,81 | 134,21 | 110,45 | 133,05 | 17,26% | 1.682.097,00 |
| 08.04.2025 | 122,62 | 124,49 | 111,97 | 113,47 | -5,57% | 1.411.693,00 |
| 07.04.2025 | 122,65 | 128,96 | 117,00 | 120,16 | -5,33% | 1.695.668,00 |
| 04.04.2025 | 137,47 | 137,47 | 124,30 | 126,92 | -11,00% | 2.078.555,00 |
| 03.04.2025 | 156,04 | 157,59 | 142,61 | 142,61 | -11,86% | 2.236.687,00 |
| 02.04.2025 | 158,69 | 164,04 | 158,66 | 161,80 | 0,55% | 1.032.760,00 |
| 01.04.2025 | 156,29 | 161,55 | 155,19 | 160,92 | 2,48% | 1.553.850,00 |
| 31.03.2025 | 154,41 | 158,47 | 153,06 | 157,02 | 1,59% | 1.016.223,00 |
| 28.03.2025 | 154,34 | 156,03 | 153,00 | 154,56 | -0,49% | 1.311.350,00 |
| 27.03.2025 | 153,64 | 157,40 | 151,18 | 155,32 | 1,70% | 1.959.778,00 |
| 26.03.2025 | 155,07 | 155,50 | 150,59 | 152,73 | -0,88% | 3.500.542,00 |
| 25.03.2025 | 157,99 | 158,25 | 152,52 | 154,08 | -2,23% | 3.251.820,00 |
| 24.03.2025 | 158,01 | 160,20 | 155,81 | 157,59 | 0,34% | 2.479.085,00 |
| 21.03.2025 | 156,74 | 158,42 | 155,19 | 157,05 | 0,45% | 2.778.653,00 |
| 20.03.2025 | 154,43 | 157,16 | 154,43 | 156,34 | 1,04% | 1.545.117,00 |
| 19.03.2025 | 156,36 | 158,06 | 154,42 | 154,73 | -0,55% | 2.182.777,00 |
| 18.03.2025 | 158,01 | 159,49 | 154,98 | 155,59 | -1,56% | 1.794.444,00 |
| 17.03.2025 | 154,09 | 158,63 | 154,09 | 158,06 | 2,58% | 994.875,00 |
| 14.03.2025 | 151,10 | 155,44 | 151,03 | 154,09 | 2,47% | 873.625,00 |
| 13.03.2025 | 150,51 | 152,42 | 149,17 | 150,37 | 0,01% | 651.173,00 |
| 12.03.2025 | 153,59 | 153,71 | 150,10 | 150,36 | -1,74% | 1.010.115,00 |
| 11.03.2025 | 156,00 | 157,33 | 151,23 | 153,02 | -2,13% | 1.209.361,00 |
| 10.03.2025 | 158,48 | 159,82 | 155,21 | 156,35 | -1,52% | 926.666,00 |
| 07.03.2025 | 152,81 | 158,84 | 152,81 | 158,76 | 2,96% | 724.111,00 |
| 06.03.2025 | 152,77 | 155,34 | 152,23 | 154,20 | -0,19% | 641.713,00 |
| 05.03.2025 | 154,77 | 155,88 | 152,99 | 154,49 | -0,12% | 589.413,00 |
| 04.03.2025 | 153,20 | 156,64 | 151,00 | 154,68 | -0,09% | 1.115.638,00 |
| 03.03.2025 | 157,61 | 158,13 | 154,48 | 154,82 | -1,45% | 671.701,00 |
| 28.02.2025 | 157,32 | 158,62 | 155,50 | 157,10 | -0,39% | 617.998,00 |
| 27.02.2025 | 157,51 | 158,60 | 156,71 | 157,72 | -0,10% | 513.449,00 |
| 26.02.2025 | 158,97 | 160,62 | 157,47 | 157,87 | -0,08% | 643.415,00 |
| 25.02.2025 | 160,85 | 161,63 | 156,24 | 158,00 | 6,55% | 1.139.189,00 |
| 24.02.2025 | 151,07 | 151,07 | 148,23 | 148,29 | -1,47% | 427.994,00 |
| 21.02.2025 | 153,30 | 153,30 | 149,00 | 150,50 | -1,56% | 514.129,00 |
| 20.02.2025 | 155,11 | 155,11 | 151,36 | 152,88 | -1,15% | 347.227,00 |
| 19.02.2025 | 158,01 | 158,70 | 152,07 | 154,66 | -2,96% | 583.489,00 |
| 18.02.2025 | 154,57 | 159,42 | 154,57 | 159,37 | 2,77% | 562.056,00 |
| 17.02.2025 | 155,03 | 155,08 | 155,03 | 155,08 | 0,25% | - |
| 14.02.2025 | 156,05 | 156,30 | 152,89 | 154,69 | -0,28% | 595.239,00 |
| 13.02.2025 | 151,50 | 155,40 | 149,82 | 155,12 | 2,80% | 521.937,00 |
| 12.02.2025 | 153,25 | 154,64 | 150,85 | 150,89 | -2,54% | 536.297,00 |
| 11.02.2025 | 152,88 | 156,72 | 149,69 | 154,83 | 0,34% | 976.835,00 |
| 10.02.2025 | 152,59 | 154,81 | 150,16 | 154,30 | 1,46% | 832.095,00 |