183,997$
0,15%
Echtzeit-Aktienkurs WEX
Bid:
Ask:
Aktienkurse zur WEX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 183,87 | 185,82 | 183,20 | 183,79 | 0,04% | 304.658,00 |
| 16.01.2025 | 180,40 | 184,26 | 179,38 | 183,72 | 2,21% | 411.172,00 |
| 15.01.2025 | 181,14 | 181,94 | 179,59 | 179,74 | 1,16% | 508.766,00 |
| 14.01.2025 | 176,16 | 179,36 | 174,37 | 177,68 | 1,38% | 543.276,00 |
| 13.01.2025 | 169,37 | 175,40 | 168,75 | 175,27 | 2,91% | 577.136,00 |
| 10.01.2025 | 172,24 | 173,19 | 169,23 | 170,32 | -2,58% | 308.410,00 |
| 08.01.2025 | 175,07 | 176,02 | 171,84 | 174,83 | -1,35% | 407.757,00 |
| 07.01.2025 | 180,19 | 180,44 | 176,24 | 177,23 | -0,61% | 295.016,00 |
| 06.01.2025 | 179,39 | 181,94 | 177,52 | 178,32 | 0,75% | 398.341,00 |
| 03.01.2025 | 176,08 | 177,57 | 174,05 | 177,00 | 1,09% | 261.348,00 |
| 02.01.2025 | 177,24 | 179,25 | 174,45 | 175,10 | -0,13% | 302.531,00 |
| 31.12.2024 | 171,01 | 176,99 | 171,01 | 175,32 | 2,72% | 456.006,00 |
| 30.12.2024 | 171,04 | 171,52 | 169,00 | 170,68 | -1,37% | 277.333,00 |
| 27.12.2024 | 173,75 | 175,03 | 171,62 | 173,05 | -0,96% | 199.590,00 |
| 26.12.2024 | 170,93 | 175,19 | 169,88 | 174,72 | 1,78% | 274.248,00 |
| 24.12.2024 | 171,64 | 172,41 | 170,55 | 171,67 | 0,40% | 88.936,00 |
| 23.12.2024 | 168,97 | 171,08 | 167,31 | 170,99 | 0,94% | 283.146,00 |
| 20.12.2024 | 166,41 | 170,58 | 166,41 | 169,39 | 1,16% | 1.010.372,00 |
| 19.12.2024 | 168,30 | 169,47 | 166,10 | 167,45 | -0,27% | 334.053,00 |
| 18.12.2024 | 174,12 | 175,00 | 167,65 | 167,90 | -3,39% | 379.409,00 |
| 17.12.2024 | 175,15 | 177,92 | 173,42 | 173,79 | -1,96% | 571.464,00 |
| 16.12.2024 | 175,08 | 179,01 | 175,08 | 177,27 | 0,61% | 353.546,00 |
| 13.12.2024 | 177,57 | 177,84 | 174,85 | 176,20 | -1,07% | 554.703,00 |
| 12.12.2024 | 178,55 | 179,42 | 177,62 | 178,11 | -0,39% | 380.380,00 |
| 11.12.2024 | 177,61 | 180,22 | 177,57 | 178,80 | -0,08% | 382.702,00 |
| 10.12.2024 | 182,15 | 183,57 | 178,34 | 178,94 | -2,20% | 370.354,00 |
| 09.12.2024 | 184,14 | 185,69 | 182,39 | 182,97 | -0,02% | 558.943,00 |
| 06.12.2024 | 184,28 | 186,04 | 182,43 | 183,01 | 0,17% | 216.557,00 |
| 05.12.2024 | 183,98 | 184,21 | 181,62 | 182,70 | -0,65% | 435.890,00 |
| 04.12.2024 | 186,02 | 186,18 | 182,67 | 183,90 | -1,13% | 266.055,00 |
| 03.12.2024 | 189,84 | 189,84 | 185,92 | 186,00 | -1,74% | 228.766,00 |
| 02.12.2024 | 189,33 | 189,78 | 186,96 | 189,29 | 0,33% | 267.841,00 |
| 29.11.2024 | 190,16 | 191,43 | 188,35 | 188,66 | -0,60% | 170.438,00 |
| 27.11.2024 | 187,00 | 189,91 | 186,87 | 189,80 | 2,08% | 297.165,00 |
| 26.11.2024 | 186,88 | 187,24 | 183,35 | 185,94 | -1,20% | 268.652,00 |
| 25.11.2024 | 189,43 | 189,67 | 186,67 | 188,19 | 1,52% | 445.596,00 |
| 22.11.2024 | 183,18 | 186,21 | 182,37 | 185,38 | 2,01% | 290.634,00 |
| 21.11.2024 | 181,73 | 183,96 | 180,93 | 181,73 | 0,78% | 352.495,00 |
| 20.11.2024 | 178,63 | 180,69 | 177,09 | 180,32 | 1,09% | 509.174,00 |
| 19.11.2024 | 175,46 | 178,87 | 175,46 | 178,38 | 0,21% | 322.588,00 |
| 18.11.2024 | 178,86 | 181,00 | 177,40 | 178,01 | -0,60% | 343.258,00 |
| 15.11.2024 | 180,99 | 181,94 | 176,43 | 179,08 | -1,01% | 439.705,00 |
| 14.11.2024 | 180,00 | 182,14 | 178,62 | 180,91 | 0,46% | 448.340,00 |
| 13.11.2024 | 181,49 | 182,60 | 179,92 | 180,08 | -0,71% | 253.698,00 |
| 12.11.2024 | 183,69 | 185,15 | 180,94 | 181,36 | -0,89% | 373.071,00 |
| 11.11.2024 | 185,47 | 185,77 | 181,96 | 182,99 | -0,58% | 447.938,00 |
| 08.11.2024 | 184,77 | 186,47 | 182,96 | 184,06 | 0,09% | 295.976,00 |
| 07.11.2024 | 186,99 | 187,80 | 183,51 | 183,90 | -1,95% | 344.550,00 |
| 06.11.2024 | 180,47 | 190,71 | 179,53 | 187,56 | 8,10% | 920.789,00 |
| 05.11.2024 | 171,89 | 174,80 | 171,89 | 173,51 | 0,85% | 366.483,00 |
| 04.11.2024 | 173,79 | 175,01 | 172,02 | 172,05 | -1,00% | 402.892,00 |
| 01.11.2024 | 172,85 | 175,05 | 172,22 | 173,79 | 0,69% | 437.827,00 |
| 31.10.2024 | 174,43 | 175,50 | 171,57 | 172,60 | -0,67% | 440.428,00 |
| 30.10.2024 | 172,30 | 176,62 | 172,30 | 173,76 | 0,35% | 500.358,00 |
| 29.10.2024 | 176,97 | 178,80 | 173,16 | 173,16 | -3,13% | 441.690,00 |
| 28.10.2024 | 178,22 | 180,86 | 177,81 | 178,76 | -0,05% | 457.063,00 |
| 25.10.2024 | 182,17 | 184,41 | 178,72 | 178,85 | -1,26% | 773.768,00 |
| 24.10.2024 | 180,00 | 189,62 | 179,46 | 181,13 | -14,98% | 2.471.740,00 |
| 23.10.2024 | 210,45 | 214,30 | 209,93 | 213,04 | 0,81% | 449.400,00 |
| 22.10.2024 | 211,97 | 213,46 | 211,04 | 211,33 | -0,75% | 498.232,00 |
| 21.10.2024 | 216,03 | 217,47 | 212,52 | 212,93 | -1,70% | 386.923,00 |
| 18.10.2024 | 214,11 | 217,24 | 213,09 | 216,62 | 1,44% | 324.771,00 |
| 17.10.2024 | 214,32 | 214,32 | 212,22 | 213,55 | 0,08% | 359.623,00 |
| 16.10.2024 | 214,81 | 216,09 | 213,13 | 213,37 | -0,18% | 323.442,00 |
| 15.10.2024 | 213,31 | 216,13 | 213,31 | 213,76 | -0,38% | 280.313,00 |
| 14.10.2024 | 214,05 | 215,55 | 212,73 | 214,57 | 0,44% | 268.644,00 |
| 11.10.2024 | 213,00 | 215,50 | 212,72 | 213,63 | 1,50% | 284.012,00 |
| 10.10.2024 | 210,84 | 212,26 | 209,31 | 210,47 | -0,78% | 294.051,00 |
| 09.10.2024 | 208,66 | 212,68 | 208,39 | 212,12 | 1,56% | 237.515,00 |
| 08.10.2024 | 208,20 | 209,79 | 205,86 | 208,86 | 0,04% | 311.210,00 |
| 07.10.2024 | 210,00 | 210,29 | 208,31 | 208,77 | -0,59% | 332.691,00 |
| 04.10.2024 | 208,75 | 210,34 | 208,09 | 210,00 | 1,85% | 298.978,00 |
| 03.10.2024 | 205,00 | 207,87 | 203,05 | 206,19 | 0,14% | 410.805,00 |
| 02.10.2024 | 208,86 | 209,28 | 205,51 | 205,90 | -1,66% | 537.618,00 |
| 01.10.2024 | 209,80 | 211,00 | 207,55 | 209,37 | -0,17% | 730.893,00 |
| 30.09.2024 | 209,02 | 211,12 | 208,70 | 209,73 | 0,30% | 480.769,00 |
| 27.09.2024 | 206,72 | 209,74 | 205,51 | 209,10 | 1,78% | 269.833,00 |
| 26.09.2024 | 205,00 | 206,69 | 200,31 | 205,45 | 0,40% | 509.872,00 |
| 25.09.2024 | 209,36 | 209,36 | 203,74 | 204,63 | -2,45% | 500.063,00 |
| 24.09.2024 | 208,46 | 210,14 | 207,23 | 209,77 | 0,84% | 412.761,00 |
| 23.09.2024 | 208,12 | 209,38 | 206,83 | 208,02 | 0,44% | 338.482,00 |
| 20.09.2024 | 206,42 | 208,65 | 204,56 | 207,11 | 0,53% | 797.859,00 |
| 19.09.2024 | 206,89 | 207,16 | 203,30 | 206,01 | 1,76% | 324.096,00 |
| 18.09.2024 | 202,80 | 205,40 | 201,65 | 202,45 | -0,17% | 276.044,00 |
| 17.09.2024 | 200,60 | 203,81 | 200,13 | 202,80 | 1,69% | 409.992,00 |
| 16.09.2024 | 199,52 | 200,61 | 198,81 | 199,42 | 0,36% | 391.884,00 |
| 13.09.2024 | 194,57 | 201,04 | 194,57 | 198,71 | 2,57% | 370.859,00 |
| 12.09.2024 | 191,90 | 194,10 | 190,27 | 193,73 | 0,90% | 308.067,00 |
| 11.09.2024 | 193,44 | 193,60 | 188,96 | 192,00 | -0,59% | 285.653,00 |
| 10.09.2024 | 192,90 | 193,47 | 188,14 | 193,14 | 0,32% | 325.682,00 |
| 09.09.2024 | 190,03 | 193,84 | 189,67 | 192,53 | 3,32% | 442.896,00 |
| 06.09.2024 | 187,61 | 189,01 | 185,80 | 186,35 | -0,74% | 426.535,00 |
| 05.09.2024 | 189,12 | 189,85 | 185,98 | 187,73 | -0,31% | 326.745,00 |
| 04.09.2024 | 188,03 | 190,05 | 187,66 | 188,31 | -0,13% | 345.968,00 |
| 03.09.2024 | 190,18 | 191,03 | 187,86 | 188,56 | -1,29% | 326.242,00 |
| 30.08.2024 | 191,10 | 192,48 | 189,01 | 191,02 | 0,21% | 278.013,00 |
| 29.08.2024 | 188,56 | 191,30 | 187,49 | 190,62 | 1,84% | 291.696,00 |
| 28.08.2024 | 186,82 | 188,63 | 186,34 | 187,17 | -0,13% | 438.708,00 |
| 27.08.2024 | 187,18 | 188,79 | 186,32 | 187,42 | 0,09% | 274.859,00 |
| 26.08.2024 | 187,03 | 189,14 | 186,25 | 187,25 | 0,91% | 216.841,00 |