174,271$
1,29%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 171,17 | 174,09 | 171,17 | 174,07 | 1,18% | - |
| 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 |
| 23.08.2024 | 183,31 | 186,06 | 183,00 | 185,57 | 1,99% | 259.457,00 |
| 22.08.2024 | 182,22 | 183,24 | 181,32 | 181,95 | 0,26% | 212.012,00 |
| 21.08.2024 | 180,94 | 182,30 | 179,11 | 181,47 | 0,90% | 205.029,00 |
| 20.08.2024 | 180,20 | 181,33 | 179,46 | 179,86 | -0,45% | 171.935,00 |
| 19.08.2024 | 179,13 | 180,99 | 178,39 | 180,68 | 1,32% | 233.035,00 |
| 16.08.2024 | 177,84 | 179,58 | 177,42 | 178,33 | 0,10% | 319.835,00 |
| 15.08.2024 | 177,60 | 179,54 | 176,53 | 178,16 | 1,87% | 305.969,00 |
| 14.08.2024 | 177,75 | 177,75 | 174,36 | 174,89 | -1,26% | 258.484,00 |
| 13.08.2024 | 173,56 | 177,38 | 172,98 | 177,12 | 2,44% | 271.702,00 |
| 12.08.2024 | 176,18 | 176,77 | 172,27 | 172,90 | -1,43% | 240.221,00 |
| 09.08.2024 | 174,38 | 175,83 | 171,17 | 175,41 | 0,80% | 228.032,00 |
| 08.08.2024 | 170,81 | 174,41 | 169,25 | 174,02 | 2,85% | 288.648,00 |
| 07.08.2024 | 170,27 | 172,54 | 169,02 | 169,19 | 0,70% | 363.175,00 |
| 06.08.2024 | 170,42 | 172,66 | 167,58 | 168,01 | -1,19% | 352.536,00 |
| 05.08.2024 | 167,57 | 170,96 | 165,51 | 170,03 | -1,94% | 716.248,00 |
| 02.08.2024 | 176,02 | 176,58 | 169,93 | 173,39 | -3,76% | 485.186,00 |
| 01.08.2024 | 183,57 | 184,92 | 179,06 | 180,17 | -1,79% | 377.749,00 |
| 31.07.2024 | 184,92 | 186,00 | 182,65 | 183,45 | -0,40% | 357.360,00 |
| 30.07.2024 | 187,32 | 189,38 | 184,15 | 184,19 | -1,31% | 375.696,00 |
| 29.07.2024 | 183,20 | 188,91 | 182,69 | 186,63 | 3,43% | 560.436,00 |
| 26.07.2024 | 175,29 | 183,16 | 174,60 | 180,44 | 4,83% | 533.702,00 |
| 25.07.2024 | 178,65 | 178,79 | 169,34 | 172,13 | -3,73% | 886.128,00 |
| 24.07.2024 | 184,97 | 185,65 | 178,78 | 178,79 | -3,66% | 452.608,00 |
| 23.07.2024 | 183,65 | 187,39 | 182,69 | 185,58 | 0,65% | 375.811,00 |
| 22.07.2024 | 185,25 | 186,67 | 182,95 | 184,39 | -0,13% | 455.977,00 |
| 19.07.2024 | 185,42 | 186,23 | 183,18 | 184,63 | -0,37% | 516.950,00 |
| 18.07.2024 | 188,81 | 192,21 | 184,47 | 185,31 | -2,25% | 272.849,00 |
| 17.07.2024 | 189,27 | 191,87 | 188,34 | 189,58 | -0,14% | 261.274,00 |
| 16.07.2024 | 185,02 | 190,58 | 185,02 | 189,84 | 2,59% | 407.401,00 |
| 15.07.2024 | 183,64 | 186,73 | 183,64 | 185,04 | 1,04% | 391.224,00 |
| 12.07.2024 | 183,33 | 184,99 | 181,94 | 183,13 | 0,47% | 264.368,00 |
| 11.07.2024 | 178,02 | 182,99 | 177,96 | 182,27 | 3,00% | 378.553,00 |
| 10.07.2024 | 177,68 | 178,86 | 174,00 | 176,96 | -0,61% | 253.412,00 |
| 09.07.2024 | 178,30 | 180,82 | 177,47 | 178,04 | -0,46% | 354.183,00 |
| 08.07.2024 | 177,73 | 180,15 | 177,66 | 178,87 | 0,75% | 363.274,00 |
| 05.07.2024 | 176,36 | 177,65 | 175,84 | 177,53 | 0,47% | 404.935,00 |
| 03.07.2024 | 179,38 | 179,86 | 176,46 | 176,70 | -1,28% | 264.677,00 |
| 02.07.2024 | 175,51 | 179,30 | 174,74 | 178,99 | 2,01% | 589.218,00 |
| 01.07.2024 | 177,69 | 179,66 | 174,14 | 175,46 | -0,95% | 499.959,00 |
| 28.06.2024 | 175,59 | 177,64 | 174,24 | 177,14 | 1,55% | 994.320,00 |
| 27.06.2024 | 174,20 | 174,62 | 172,18 | 174,43 | 0,09% | 392.894,00 |
| 26.06.2024 | 174,09 | 174,77 | 171,40 | 174,28 | -0,39% | 329.662,00 |
| 25.06.2024 | 175,64 | 175,64 | 172,84 | 174,96 | -0,75% | 358.922,00 |
| 24.06.2024 | 173,30 | 177,56 | 173,30 | 176,28 | 1,41% | 414.867,00 |
| 21.06.2024 | 171,16 | 174,85 | 170,01 | 173,83 | 2,27% | 679.914,00 |
| 20.06.2024 | 169,24 | 170,02 | 167,75 | 169,97 | 0,34% | 382.163,00 |
| 18.06.2024 | 170,69 | 171,09 | 168,43 | 169,40 | -0,74% | 338.717,00 |
| 17.06.2024 | 168,81 | 170,73 | 165,83 | 170,67 | 0,71% | 435.882,00 |
| 14.06.2024 | 171,03 | 171,94 | 168,39 | 169,47 | -1,96% | 293.837,00 |