154,532$
-0,51%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 152,00 | 153,90 | 146,03 | 152,08 | 0,10% | 1.433.685,00 |
| 06.02.2025 | 161,78 | 168,69 | 149,30 | 151,93 | -18,66% | 2.233.683,00 |
| 05.02.2025 | 185,03 | 187,44 | 184,34 | 186,78 | 1,48% | 515.837,00 |
| 04.02.2025 | 182,60 | 184,64 | 181,83 | 184,06 | 1,10% | 336.972,00 |
| 03.02.2025 | 180,66 | 183,44 | 179,35 | 182,06 | -1,00% | 395.156,00 |
| 31.01.2025 | 186,34 | 186,34 | 183,02 | 183,89 | -1,29% | 338.245,00 |
| 30.01.2025 | 183,33 | 188,70 | 183,33 | 186,30 | 1,88% | 342.171,00 |
| 29.01.2025 | 182,01 | 183,49 | 180,92 | 182,86 | 0,75% | 320.461,00 |
| 28.01.2025 | 183,55 | 183,82 | 180,97 | 181,50 | -1,41% | 268.295,00 |
| 27.01.2025 | 182,43 | 185,46 | 181,63 | 184,10 | 1,43% | 383.110,00 |
| 24.01.2025 | 182,10 | 183,90 | 180,55 | 181,50 | -0,81% | 335.996,00 |
| 23.01.2025 | 181,95 | 184,23 | 181,52 | 182,99 | 0,09% | 294.829,00 |
| 22.01.2025 | 183,02 | 184,24 | 180,61 | 182,82 | -0,34% | 319.208,00 |
| 21.01.2025 | 185,85 | 185,85 | 181,65 | 183,44 | -0,19% | 297.262,00 |
| 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 |