40,175€
-1,36%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 40,72 | 40,81 | 40,72 | 40,81 | -0,20% | 250,00 |
| 11.12.2025 | 40,59 | 40,89 | 40,59 | 40,89 | -2,06% | 184,00 |
| 10.12.2025 | 41,49 | 41,84 | 41,28 | 41,75 | -1,09% | - |
| 09.12.2025 | 42,07 | 42,62 | 42,07 | 42,21 | 1,02% | 79,00 |
| 08.12.2025 | 42,41 | 42,41 | 41,79 | 41,79 | 0,23% | 47,00 |
| 05.12.2025 | 41,60 | 41,90 | 41,58 | 41,69 | -1,85% | - |
| 04.12.2025 | 42,27 | 42,48 | 42,27 | 42,48 | 2,60% | 1.183,00 |
| 03.12.2025 | 41,44 | 41,44 | 41,38 | 41,40 | 3,54% | 304,00 |
| 02.12.2025 | 39,61 | 39,99 | 39,61 | 39,99 | -2,37% | 420,00 |
| 01.12.2025 | 40,21 | 40,96 | 40,21 | 40,96 | -3,19% | 179,00 |
| 28.11.2025 | 41,16 | 42,40 | 41,16 | 42,31 | 6,78% | 1.692,00 |
| 27.11.2025 | 39,60 | 39,62 | 39,60 | 39,62 | 7,20% | 1.488,00 |
| 26.11.2025 | 36,96 | 36,96 | 36,96 | 36,96 | -1,81% | 3,00 |
| 25.11.2025 | 37,22 | 37,64 | 37,10 | 37,64 | -1,50% | 535,00 |
| 24.11.2025 | 37,92 | 38,22 | 37,63 | 38,22 | 4,27% | 339,00 |
| 21.11.2025 | 36,18 | 36,65 | 36,18 | 36,65 | 4,13% | 71,00 |
| 20.11.2025 | 35,99 | 35,99 | 35,20 | 35,20 | 0,72% | 138,00 |
| 19.11.2025 | 34,95 | 34,95 | 34,95 | 34,95 | -1,29% | 100,00 |
| 18.11.2025 | 35,29 | 35,40 | 35,07 | 35,40 | -3,56% | 357,00 |
| 17.11.2025 | 37,05 | 37,05 | 36,36 | 36,71 | 1,30% | 14,00 |
| 14.11.2025 | 36,24 | 36,43 | 36,19 | 36,24 | -3,27% | 116,00 |
| 13.11.2025 | 38,56 | 38,62 | 37,40 | 37,46 | -4,75% | - |
| 12.11.2025 | 39,45 | 39,45 | 39,33 | 39,33 | -0,66% | 108,00 |
| 11.11.2025 | 39,70 | 39,70 | 39,11 | 39,59 | -1,02% | 181,00 |
| 10.11.2025 | 39,43 | 40,01 | 39,43 | 40,00 | 7,38% | 451,00 |
| 07.11.2025 | 37,43 | 37,43 | 37,25 | 37,25 | -1,96% | 130,00 |
| 06.11.2025 | 38,00 | 38,00 | 38,00 | 38,00 | -0,76% | 13,00 |
| 05.11.2025 | 38,35 | 38,40 | 37,74 | 38,29 | -0,57% | 186,00 |
| 04.11.2025 | 38,82 | 38,82 | 38,51 | 38,51 | -3,28% | 62,00 |
| 03.11.2025 | 39,53 | 39,89 | 39,19 | 39,81 | 1,56% | 279,00 |
| 31.10.2025 | 39,50 | 39,56 | 39,10 | 39,20 | -1,78% | 306,00 |
| 30.10.2025 | 40,51 | 40,81 | 39,91 | 39,91 | -3,55% | 526,00 |
| 29.10.2025 | 41,47 | 41,67 | 41,38 | 41,38 | -0,66% | 468,00 |
| 28.10.2025 | 40,96 | 41,66 | 40,95 | 41,66 | -13,59% | 1.307,00 |
| 27.10.2025 | 48,20 | 48,21 | 48,20 | 48,21 | -0,39% | 108,00 |
| 24.10.2025 | 48,28 | 48,40 | 48,28 | 48,40 | 2,87% | 15,00 |
| 23.10.2025 | 46,94 | 47,05 | 46,94 | 47,05 | -0,85% | 27,00 |
| 22.10.2025 | 47,36 | 47,45 | 47,36 | 47,45 | 0,02% | 143,00 |
| 21.10.2025 | 47,14 | 47,48 | 46,97 | 47,44 | 3,65% | - |
| 20.10.2025 | 45,99 | 45,99 | 45,77 | 45,77 | 3,34% | 34,00 |
| 17.10.2025 | 45,00 | 45,01 | 43,36 | 44,29 | -4,43% | 909,00 |
| 16.10.2025 | 47,16 | 47,16 | 46,35 | 46,35 | -3,83% | 75,00 |
| 15.10.2025 | 47,96 | 48,40 | 47,96 | 48,19 | 3,43% | 721,00 |
| 14.10.2025 | 46,59 | 46,59 | 46,59 | 46,59 | 0,09% | 20,00 |
| 13.10.2025 | 46,51 | 46,75 | 46,21 | 46,55 | -4,59% | 317,00 |
| 10.10.2025 | 48,16 | 48,79 | 48,16 | 48,79 | 0,69% | 121,00 |
| 09.10.2025 | 48,25 | 48,46 | 48,25 | 48,46 | 0,96% | 83,00 |
| 08.10.2025 | 48,61 | 48,61 | 47,74 | 48,00 | -0,83% | 65,00 |
| 07.10.2025 | 47,85 | 48,40 | 47,85 | 48,40 | -1,52% | 31,00 |
| 06.10.2025 | 49,02 | 49,17 | 49,02 | 49,14 | -3,63% | 990,00 |
| 03.10.2025 | 50,46 | 51,07 | 50,46 | 50,99 | 0,24% | 6,00 |
| 02.10.2025 | 50,87 | 50,87 | 50,87 | 50,87 | -0,29% | 2,00 |
| 01.10.2025 | 50,49 | 51,19 | 50,49 | 51,02 | 2,04% | 1.270,00 |
| 30.09.2025 | 49,80 | 50,30 | 49,60 | 50,00 | -4,15% | 8.935,00 |
| 29.09.2025 | 52,14 | 52,31 | 52,04 | 52,17 | -1,33% | - |
| 26.09.2025 | 52,64 | 52,92 | 52,49 | 52,87 | -1,36% | - |
| 25.09.2025 | 52,81 | 53,60 | 52,81 | 53,60 | 2,49% | 41,00 |
| 24.09.2025 | 53,31 | 53,31 | 52,29 | 52,30 | -2,78% | 86,00 |
| 23.09.2025 | 54,06 | 54,29 | 53,67 | 53,80 | -1,56% | - |
| 22.09.2025 | 54,54 | 54,68 | 54,24 | 54,65 | 2,61% | - |
| 19.09.2025 | 53,04 | 53,26 | 53,04 | 53,26 | -0,19% | 244,00 |
| 18.09.2025 | 53,36 | 53,36 | 53,36 | 53,36 | -2,38% | 49,00 |
| 17.09.2025 | 54,66 | 54,66 | 54,66 | 54,66 | 1,30% | 23,00 |
| 16.09.2025 | 53,96 | 53,96 | 53,96 | 53,96 | -3,11% | 1,00 |
| 15.09.2025 | 54,66 | 55,69 | 54,66 | 55,69 | 2,50% | 101,00 |
| 12.09.2025 | 53,60 | 54,33 | 53,60 | 54,33 | 0,84% | 101,00 |
| 11.09.2025 | 53,18 | 53,89 | 53,17 | 53,88 | 0,97% | 410,00 |
| 10.09.2025 | 53,24 | 53,57 | 53,14 | 53,37 | 0,75% | - |
| 09.09.2025 | 52,80 | 53,00 | 52,69 | 52,97 | -1,42% | - |
| 08.09.2025 | 53,27 | 54,01 | 53,27 | 53,74 | 2,98% | 400,00 |
| 05.09.2025 | 51,94 | 52,53 | 51,82 | 52,18 | -1,29% | 431,00 |
| 04.09.2025 | 52,86 | 52,86 | 52,86 | 52,86 | -1,77% | 40,00 |
| 03.09.2025 | 53,66 | 53,81 | 53,66 | 53,81 | -1,75% | 246,00 |
| 02.09.2025 | 55,29 | 55,29 | 54,77 | 54,77 | -0,47% | 221,00 |
| 01.09.2025 | 55,00 | 55,03 | 55,00 | 55,03 | -4,66% | 11,00 |
| 29.08.2025 | 57,62 | 57,72 | 57,62 | 57,72 | 4,30% | 56,00 |
| 28.08.2025 | 55,97 | 55,97 | 55,34 | 55,34 | -3,27% | 36,00 |
| 27.08.2025 | 57,05 | 57,53 | 56,66 | 57,21 | -11,28% | 556,00 |
| 26.08.2025 | 64,06 | 64,50 | 63,94 | 64,49 | 4,99% | - |
| 25.08.2025 | 61,30 | 61,59 | 61,13 | 61,42 | -2,93% | - |
| 22.08.2025 | 62,34 | 63,46 | 62,13 | 63,28 | 0,93% | - |
| 21.08.2025 | 62,79 | 62,93 | 62,47 | 62,69 | 0,43% | - |
| 20.08.2025 | 62,53 | 62,53 | 62,42 | 62,42 | -0,65% | 162,00 |
| 19.08.2025 | 63,52 | 63,52 | 62,83 | 62,83 | -1,97% | 141,00 |
| 18.08.2025 | 63,17 | 64,09 | 63,17 | 64,09 | 0,95% | 11,00 |
| 15.08.2025 | 64,00 | 64,00 | 63,49 | 63,49 | 0,21% | 52,00 |
| 14.08.2025 | 64,01 | 64,01 | 63,36 | 63,36 | -0,99% | 250,00 |
| 13.08.2025 | 63,77 | 64,14 | 63,55 | 64,00 | -0,68% | - |
| 12.08.2025 | 64,34 | 64,43 | 64,34 | 64,43 | -0,97% | 81,00 |
| 11.08.2025 | 65,06 | 65,06 | 65,06 | 65,06 | 0,82% | 24,00 |
| 08.08.2025 | 64,53 | 64,53 | 64,53 | 64,53 | -1,94% | 100,00 |
| 07.08.2025 | 65,99 | 66,05 | 65,25 | 65,81 | 2,76% | 67,00 |
| 06.08.2025 | 64,03 | 64,04 | 64,03 | 64,04 | -1,14% | 21,00 |
| 05.08.2025 | 64,78 | 64,78 | 64,78 | 64,78 | 0,02% | 5,00 |
| 04.08.2025 | 63,46 | 64,77 | 63,46 | 64,77 | 1,98% | 91,00 |
| 01.08.2025 | 65,59 | 65,59 | 63,51 | 63,51 | -6,37% | 109,00 |
| 31.07.2025 | 68,03 | 68,03 | 67,83 | 67,83 | 2,48% | 13,00 |
| 30.07.2025 | 66,51 | 66,54 | 65,90 | 66,19 | -2,07% | - |
| 29.07.2025 | 67,59 | 67,59 | 67,59 | 67,59 | 1,03% | 15,00 |
| 28.07.2025 | 66,90 | 66,90 | 66,90 | 66,90 | -0,22% | 8,00 |