28,678€
-3,25%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,81 | 28,92 | 28,51 | 28,66 | -4,37% | 480,00 |
| 26.02.2026 | 29,99 | 29,99 | 29,61 | 29,97 | 2,03% | 194,00 |
| 25.02.2026 | 28,85 | 29,37 | 28,44 | 29,37 | 13,97% | 982,00 |
| 24.02.2026 | 25,49 | 25,77 | 25,30 | 25,77 | -1,87% | 353,00 |
| 23.02.2026 | 26,80 | 26,80 | 26,26 | 26,26 | -6,61% | 633,00 |
| 20.02.2026 | 28,47 | 28,47 | 28,12 | 28,12 | -4,03% | 222,00 |
| 19.02.2026 | 29,23 | 29,30 | 29,09 | 29,30 | 2,47% | 99,00 |
| 18.02.2026 | 28,85 | 28,95 | 28,60 | 28,60 | 2,33% | 164,00 |
| 17.02.2026 | 28,10 | 28,10 | 27,79 | 27,95 | -3,10% | 321,00 |
| 16.02.2026 | 28,91 | 28,91 | 28,56 | 28,84 | 9,68% | 19,00 |
| 13.02.2026 | 25,69 | 26,30 | 25,25 | 26,30 | -7,08% | 2.546,00 |
| 12.02.2026 | 28,63 | 28,78 | 28,23 | 28,30 | -7,12% | 618,00 |
| 11.02.2026 | 30,01 | 30,47 | 30,01 | 30,47 | 1,75% | 6,00 |
| 10.02.2026 | 30,11 | 30,11 | 29,95 | 29,95 | 0,82% | 190,00 |
| 09.02.2026 | 29,05 | 29,70 | 28,87 | 29,70 | 4,14% | 424,00 |
| 06.02.2026 | 28,73 | 29,35 | 28,52 | 28,52 | -3,92% | 4.164,00 |
| 05.02.2026 | 29,66 | 29,69 | 29,01 | 29,69 | -3,93% | 1.242,00 |
| 04.02.2026 | 30,97 | 31,17 | 30,90 | 30,90 | -8,67% | 732,00 |
| 03.02.2026 | 34,38 | 34,50 | 33,84 | 33,84 | -0,79% | 615,00 |
| 02.02.2026 | 33,09 | 34,11 | 32,81 | 34,11 | -0,06% | 277,00 |
| 30.01.2026 | 34,27 | 34,48 | 34,02 | 34,13 | 0,65% | 315,00 |
| 29.01.2026 | 33,91 | 33,91 | 33,91 | 33,91 | -3,73% | 100,00 |
| 28.01.2026 | 35,22 | 35,22 | 35,22 | 35,22 | -4,20% | 8,00 |
| 27.01.2026 | 36,79 | 36,89 | 36,70 | 36,76 | 0,03% | - |
| 26.01.2026 | 35,87 | 36,80 | 35,87 | 36,75 | 2,14% | 458,00 |
| 23.01.2026 | 36,39 | 36,39 | 35,98 | 35,98 | 0,66% | 86,00 |
| 22.01.2026 | 35,99 | 35,99 | 35,66 | 35,75 | -1,08% | 82,00 |
| 21.01.2026 | 36,15 | 36,15 | 36,14 | 36,14 | -1,39% | 53,00 |
| 20.01.2026 | 36,65 | 36,65 | 36,65 | 36,65 | 0,63% | 100,00 |
| 19.01.2026 | 36,55 | 36,96 | 36,42 | 36,42 | -6,33% | 355,00 |
| 16.01.2026 | 38,88 | 38,88 | 38,88 | 38,88 | 0,67% | 44,00 |
| 15.01.2026 | 38,60 | 38,62 | 38,60 | 38,62 | -0,28% | 131,00 |
| 14.01.2026 | 38,93 | 38,93 | 38,73 | 38,73 | 0,85% | 120,00 |
| 13.01.2026 | 38,64 | 38,84 | 38,37 | 38,40 | -1,74% | - |
| 12.01.2026 | 38,93 | 39,08 | 38,41 | 39,08 | 0,21% | 101,00 |
| 09.01.2026 | 38,72 | 39,00 | 38,71 | 39,00 | -1,00% | 78,00 |
| 08.01.2026 | 38,83 | 39,40 | 38,83 | 39,40 | 1,66% | 63,00 |
| 07.01.2026 | 38,75 | 38,75 | 38,75 | 38,75 | 3,47% | 13,00 |
| 06.01.2026 | 37,60 | 37,90 | 37,45 | 37,45 | -2,66% | 79,00 |
| 05.01.2026 | 38,20 | 38,48 | 37,78 | 38,48 | -2,66% | 57,00 |
| 02.01.2026 | 39,50 | 39,53 | 39,50 | 39,53 | 3,08% | 78,00 |
| 30.12.2025 | 37,86 | 38,35 | 37,86 | 38,35 | 0,46% | 72,00 |
| 29.12.2025 | 38,33 | 38,33 | 37,80 | 38,17 | -2,32% | 135,00 |
| 23.12.2025 | 38,60 | 39,14 | 38,51 | 39,08 | 3,09% | 338,00 |
| 22.12.2025 | 37,74 | 38,39 | 37,74 | 37,91 | -4,20% | 113,00 |
| 19.12.2025 | 39,75 | 40,11 | 39,57 | 39,57 | 1,74% | 387,00 |
| 18.12.2025 | 38,89 | 38,89 | 38,89 | 38,89 | 4,04% | 129,00 |
| 17.12.2025 | 37,59 | 37,59 | 37,38 | 37,38 | -2,54% | 194,00 |
| 16.12.2025 | 38,36 | 38,36 | 38,36 | 38,36 | -4,02% | 113,00 |
| 15.12.2025 | 40,14 | 40,19 | 39,96 | 39,96 | -2,08% | 81,00 |
| 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 |