166,321$
0,13%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 162,72 | 167,00 | 161,94 | 166,10 | 0,79% | 45,00 |
| 04.03.2026 | 165,00 | 165,59 | 161,76 | 164,79 | 0,68% | 45,00 |
| 03.03.2026 | 153,45 | 163,78 | 153,45 | 163,68 | 3,59% | 545.634,00 |
| 02.03.2026 | 147,95 | 158,17 | 147,21 | 158,00 | 5,91% | 45,00 |
| 27.02.2026 | 148,26 | 149,51 | 144,49 | 149,19 | -1,39% | 386.514,00 |
| 26.02.2026 | 150,76 | 153,84 | 148,99 | 151,29 | 0,84% | 357.572,00 |
| 25.02.2026 | 150,54 | 150,55 | 148,21 | 150,03 | -0,05% | 428.131,00 |
| 24.02.2026 | 149,91 | 152,52 | 149,27 | 150,10 | -1,04% | 424.731,00 |
| 23.02.2026 | 156,78 | 157,83 | 149,50 | 151,67 | -3,62% | 410.494,00 |
| 20.02.2026 | 154,00 | 157,66 | 153,90 | 157,37 | 1,71% | 197.001,00 |
| 19.02.2026 | 156,50 | 156,50 | 153,13 | 154,72 | -2,69% | 279.049,00 |
| 18.02.2026 | 155,27 | 160,61 | 154,26 | 158,99 | 3,32% | 394.271,00 |
| 17.02.2026 | 157,11 | 159,39 | 152,39 | 153,88 | -2,40% | 389.910,00 |
| 13.02.2026 | 153,01 | 158,41 | 151,00 | 157,67 | 3,29% | 381.442,00 |
| 12.02.2026 | 165,74 | 166,12 | 152,20 | 152,65 | -7,86% | 510.308,00 |
| 11.02.2026 | 166,00 | 167,61 | 163,12 | 165,67 | -0,20% | 418.243,00 |
| 10.02.2026 | 162,61 | 166,21 | 161,60 | 166,00 | 2,19% | 459.182,00 |
| 09.02.2026 | 159,38 | 164,60 | 157,84 | 162,44 | 2,20% | 744.888,00 |
| 06.02.2026 | 148,13 | 160,46 | 148,13 | 158,95 | 7,01% | 966.904,00 |
| 05.02.2026 | 145,08 | 150,59 | 141,84 | 148,54 | -0,25% | 1.530.057,00 |
| 04.02.2026 | 144,09 | 155,13 | 143,58 | 148,91 | 3,21% | 1.437.339,00 |
| 03.02.2026 | 151,49 | 151,49 | 143,76 | 144,28 | -5,78% | 581.738,00 |
| 02.02.2026 | 149,50 | 155,67 | 148,48 | 153,13 | -0,50% | 639.203,00 |
| 30.01.2026 | 156,51 | 157,60 | 150,64 | 153,90 | -2,37% | 421.864,00 |
| 29.01.2026 | 156,34 | 158,19 | 154,68 | 157,63 | 1,91% | 322.519,00 |
| 28.01.2026 | 155,54 | 157,70 | 153,70 | 154,68 | -1,29% | 223.987,00 |
| 27.01.2026 | 158,30 | 158,30 | 154,13 | 156,70 | -1,41% | 255.982,00 |
| 26.01.2026 | 159,27 | 160,58 | 158,03 | 158,94 | -0,64% | 183.752,00 |
| 23.01.2026 | 161,26 | 163,07 | 158,17 | 159,97 | -1,16% | 279.941,00 |
| 22.01.2026 | 158,66 | 161,98 | 158,60 | 161,85 | 2,58% | 251.579,00 |
| 21.01.2026 | 154,38 | 159,60 | 154,04 | 157,78 | 3,91% | 224.303,00 |
| 20.01.2026 | 158,19 | 158,19 | 151,73 | 151,84 | -2,85% | 268.109,00 |
| 19.01.2026 | 155,29 | 156,44 | 155,09 | 156,30 | -0,88% | - |
| 16.01.2026 | 159,94 | 160,97 | 157,10 | 157,69 | -1,79% | 251.489,00 |
| 15.01.2026 | 161,91 | 161,91 | 159,41 | 160,57 | -0,48% | 656.272,00 |
| 14.01.2026 | 158,55 | 164,01 | 158,55 | 161,35 | 1,46% | 439.090,00 |
| 13.01.2026 | 161,00 | 161,30 | 158,00 | 159,03 | -1,12% | 347.174,00 |
| 12.01.2026 | 158,07 | 163,57 | 157,47 | 160,83 | -0,65% | 549.316,00 |
| 09.01.2026 | 158,63 | 162,70 | 158,29 | 161,88 | 1,83% | 369.455,00 |
| 08.01.2026 | 154,21 | 159,36 | 153,14 | 158,97 | 3,40% | 338.503,00 |
| 07.01.2026 | 152,41 | 154,80 | 150,38 | 153,74 | 1,29% | 340.476,00 |
| 06.01.2026 | 151,23 | 152,63 | 149,33 | 151,78 | -0,28% | 405.542,00 |
| 05.01.2026 | 148,13 | 154,50 | 147,85 | 152,20 | 2,57% | 421.018,00 |
| 02.01.2026 | 147,70 | 150,30 | 146,87 | 148,39 | -0,40% | 295.972,00 |
| 31.12.2025 | 150,70 | 151,80 | 148,51 | 148,98 | -1,53% | 288.309,00 |
| 30.12.2025 | 152,34 | 152,81 | 151,01 | 151,29 | -0,99% | 207.279,00 |
| 29.12.2025 | 153,19 | 154,41 | 152,17 | 152,81 | -0,20% | 218.084,00 |
| 26.12.2025 | 152,50 | 153,51 | 151,12 | 153,12 | 0,27% | 141.618,00 |
| 24.12.2025 | 152,00 | 153,99 | 151,31 | 152,71 | 0,37% | 112.054,00 |
| 23.12.2025 | 153,77 | 154,28 | 151,54 | 152,14 | -1,09% | 269.374,00 |
| 22.12.2025 | 151,62 | 155,40 | 151,01 | 153,81 | 1,93% | 328.876,00 |
| 19.12.2025 | 150,32 | 151,56 | 149,03 | 150,90 | 0,29% | 415.158,00 |
| 18.12.2025 | 151,50 | 152,88 | 150,25 | 150,47 | 0,29% | 273.653,00 |
| 17.12.2025 | 152,04 | 154,82 | 149,93 | 150,03 | -1,65% | 361.772,00 |
| 16.12.2025 | 152,62 | 152,80 | 150,19 | 152,55 | 0,99% | 376.242,00 |
| 15.12.2025 | 153,63 | 154,58 | 150,92 | 151,05 | -1,78% | 400.869,00 |
| 12.12.2025 | 154,61 | 156,05 | 152,77 | 153,78 | -0,59% | 248.330,00 |
| 11.12.2025 | 154,60 | 157,23 | 152,83 | 154,69 | 0,04% | 343.976,00 |
| 10.12.2025 | 150,08 | 156,15 | 150,00 | 154,63 | 3,06% | 285.306,00 |
| 09.12.2025 | 153,00 | 153,12 | 149,95 | 150,04 | -0,90% | 242.032,00 |
| 08.12.2025 | 152,86 | 154,74 | 150,79 | 151,40 | -1,56% | 350.400,00 |
| 05.12.2025 | 150,55 | 155,14 | 150,55 | 153,80 | 1,67% | 260.691,00 |
| 04.12.2025 | 149,84 | 151,80 | 148,05 | 151,28 | 1,28% | 400.652,00 |
| 03.12.2025 | 146,84 | 149,66 | 146,09 | 149,37 | 1,91% | 383.855,00 |
| 02.12.2025 | 142,86 | 150,00 | 142,86 | 146,57 | 0,06% | 460.053,00 |
| 01.12.2025 | 145,44 | 151,23 | 145,44 | 146,48 | -1,27% | 760.888,00 |
| 28.11.2025 | 149,16 | 149,80 | 147,21 | 148,36 | -0,20% | 148.227,00 |
| 26.11.2025 | 148,62 | 150,81 | 148,19 | 148,66 | -0,64% | 300.611,00 |
| 25.11.2025 | 145,23 | 149,74 | 145,23 | 149,62 | 2,03% | 348.187,00 |
| 24.11.2025 | 144,87 | 147,73 | 143,89 | 146,65 | 0,41% | 309.350,00 |
| 21.11.2025 | 140,63 | 147,47 | 140,41 | 146,05 | 4,43% | 411.832,00 |
| 20.11.2025 | 139,19 | 144,81 | 139,19 | 139,86 | 0,56% | 426.601,00 |
| 19.11.2025 | 136,43 | 139,40 | 135,85 | 139,08 | 1,84% | 385.270,00 |
| 18.11.2025 | 138,85 | 138,85 | 133,65 | 136,57 | 0,12% | 477.417,00 |
| 17.11.2025 | 136,21 | 138,89 | 134,63 | 136,40 | -0,37% | 691.550,00 |
| 14.11.2025 | 140,27 | 140,59 | 136,10 | 136,91 | -2,82% | 758.074,00 |
| 13.11.2025 | 144,35 | 145,66 | 140,19 | 140,89 | -2,33% | 574.767,00 |
| 12.11.2025 | 149,36 | 149,91 | 143,13 | 144,25 | -2,42% | 548.635,00 |
| 11.11.2025 | 146,23 | 149,30 | 146,23 | 147,83 | 0,78% | 470.349,00 |
| 10.11.2025 | 147,15 | 147,74 | 143,91 | 146,68 | 0,69% | 335.500,00 |
| 07.11.2025 | 143,73 | 146,50 | 143,67 | 145,68 | 0,59% | 433.223,00 |
| 06.11.2025 | 150,69 | 150,84 | 144,54 | 144,82 | -2,50% | 449.646,00 |
| 05.11.2025 | 148,05 | 149,02 | 145,77 | 148,54 | 0,34% | 322.994,00 |
| 04.11.2025 | 148,84 | 150,33 | 145,88 | 148,03 | -1,78% | 311.282,00 |
| 03.11.2025 | 146,40 | 152,02 | 143,34 | 150,71 | 3,31% | 890.642,00 |
| 31.10.2025 | 148,85 | 150,29 | 142,19 | 145,88 | -3,73% | 602.463,00 |
| 30.10.2025 | 162,72 | 162,72 | 150,61 | 151,54 | -1,64% | 707.706,00 |
| 29.10.2025 | 157,29 | 159,82 | 153,70 | 154,06 | -3,00% | 588.810,00 |
| 28.10.2025 | 161,00 | 163,27 | 157,61 | 158,82 | -1,30% | 350.626,00 |
| 27.10.2025 | 161,44 | 163,51 | 160,68 | 160,92 | 0,65% | 312.734,00 |
| 24.10.2025 | 161,94 | 162,50 | 159,00 | 159,88 | 0,01% | 243.388,00 |
| 23.10.2025 | 155,78 | 160,03 | 155,76 | 159,87 | 2,62% | - |
| 22.10.2025 | 158,71 | 159,90 | 155,53 | 155,79 | 0,50% | 389.208,00 |
| 21.10.2025 | 152,70 | 156,37 | 152,70 | 155,01 | 1,37% | 213.794,00 |
| 20.10.2025 | 151,37 | 153,86 | 150,94 | 152,91 | 1,77% | 271.239,00 |
| 17.10.2025 | 146,52 | 150,62 | 146,52 | 150,25 | 1,77% | - |
| 16.10.2025 | 149,09 | 151,59 | 146,80 | 147,64 | -1,55% | 525.998,00 |
| 15.10.2025 | 152,61 | 153,41 | 149,01 | 149,96 | -1,50% | 246.919,00 |
| 14.10.2025 | 147,53 | 153,88 | 147,35 | 152,24 | 1,09% | 286.016,00 |
| 13.10.2025 | 153,05 | 153,77 | 150,24 | 150,60 | 0,23% | 187.080,00 |