61,915€
1,22%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 61,67 | 62,09 | 61,48 | 61,88 | 1,15% | 3,00 |
| 17.06.2025 | 61,17 | 61,17 | 61,17 | 61,17 | -0,47% | 1,00 |
| 16.06.2025 | 60,94 | 61,46 | 60,90 | 61,46 | 4,06% | 5,00 |
| 13.06.2025 | 58,85 | 59,77 | 58,76 | 59,06 | -3,87% | - |
| 12.06.2025 | 61,15 | 61,50 | 60,62 | 61,44 | 0,24% | - |
| 11.06.2025 | 61,56 | 62,22 | 61,10 | 61,30 | -0,61% | - |
| 10.06.2025 | 62,06 | 62,33 | 61,67 | 61,67 | 1,76% | 186,00 |
| 09.06.2025 | 60,54 | 60,65 | 60,54 | 60,61 | 1,75% | - |
| 06.06.2025 | 59,56 | 59,56 | 59,56 | 59,56 | -3,04% | 26,00 |
| 05.06.2025 | 61,43 | 61,43 | 61,43 | 61,43 | 0,74% | 50,00 |
| 04.06.2025 | 60,80 | 60,98 | 60,80 | 60,98 | 0,05% | 53,00 |
| 03.06.2025 | 60,12 | 60,95 | 59,25 | 60,95 | -0,51% | 110,00 |
| 02.06.2025 | 59,83 | 61,26 | 59,13 | 61,26 | 0,46% | 163,00 |
| 30.05.2025 | 60,98 | 60,98 | 60,98 | 60,98 | 0,07% | 56,00 |
| 29.05.2025 | 61,35 | 61,35 | 60,94 | 60,94 | -0,57% | 418,00 |
| 28.05.2025 | 61,39 | 61,39 | 61,29 | 61,29 | -0,50% | 52,00 |
| 27.05.2025 | 61,10 | 61,68 | 60,85 | 61,60 | 3,48% | - |
| 26.05.2025 | 59,52 | 60,31 | 59,52 | 59,53 | 5,53% | 51,00 |
| 23.05.2025 | 57,17 | 57,17 | 56,41 | 56,41 | 0,84% | 73,00 |
| 22.05.2025 | 56,17 | 56,37 | 55,66 | 55,94 | -3,15% | - |
| 21.05.2025 | 57,88 | 57,88 | 57,76 | 57,76 | -0,75% | 119,00 |
| 20.05.2025 | 58,34 | 58,51 | 58,12 | 58,20 | 0,51% | - |
| 19.05.2025 | 57,39 | 57,90 | 56,97 | 57,90 | -0,87% | 220,00 |
| 16.05.2025 | 58,72 | 58,72 | 57,65 | 58,41 | -0,70% | 160,00 |
| 15.05.2025 | 58,99 | 59,66 | 58,82 | 58,82 | -0,09% | 19,00 |
| 14.05.2025 | 59,30 | 59,34 | 58,64 | 58,88 | -2,93% | - |
| 13.05.2025 | 58,94 | 60,65 | 58,94 | 60,65 | 5,48% | 241,00 |
| 12.05.2025 | 57,28 | 57,50 | 57,28 | 57,50 | 5,31% | 192,00 |
| 09.05.2025 | 55,18 | 55,18 | 54,60 | 54,60 | 0,50% | 121,00 |
| 08.05.2025 | 54,33 | 54,33 | 54,33 | 54,33 | 3,66% | 23,00 |
| 07.05.2025 | 52,50 | 52,50 | 52,22 | 52,41 | 0,89% | 198,00 |
| 06.05.2025 | 52,29 | 52,29 | 51,95 | 51,95 | -4,66% | 64,00 |
| 05.05.2025 | 54,53 | 55,00 | 54,32 | 54,49 | 0,15% | 1.453,00 |
| 02.05.2025 | 54,16 | 54,41 | 53,48 | 54,41 | 11,91% | 436,00 |
| 30.04.2025 | 49,58 | 49,69 | 48,59 | 48,62 | -2,38% | - |
| 29.04.2025 | 49,19 | 50,22 | 49,19 | 49,81 | 1,80% | 209,00 |
| 28.04.2025 | 48,11 | 48,93 | 48,11 | 48,93 | -1,88% | 13,00 |
| 25.04.2025 | 49,70 | 49,86 | 49,70 | 49,86 | 3,52% | 202,00 |
| 24.04.2025 | 48,12 | 48,17 | 48,12 | 48,17 | -0,67% | 87,00 |
| 23.04.2025 | 47,85 | 48,49 | 47,34 | 48,49 | 8,92% | 1.349,00 |
| 22.04.2025 | 44,85 | 44,85 | 44,52 | 44,52 | -2,35% | 27,00 |
| 17.04.2025 | 45,65 | 46,05 | 45,26 | 45,59 | -3,99% | - |
| 16.04.2025 | 47,49 | 47,49 | 47,49 | 47,49 | -0,81% | 40,00 |
| 15.04.2025 | 48,08 | 48,08 | 47,88 | 47,88 | -2,98% | 154,00 |
| 14.04.2025 | 48,46 | 49,35 | 48,46 | 49,35 | 7,09% | 200,00 |
| 11.04.2025 | 46,11 | 46,43 | 45,88 | 46,08 | -0,52% | 89,00 |
| 10.04.2025 | 47,46 | 47,98 | 46,32 | 46,32 | 8,17% | 562,00 |
| 09.04.2025 | 42,26 | 43,82 | 42,26 | 42,82 | 0,52% | 503,00 |
| 08.04.2025 | 43,77 | 44,71 | 41,61 | 42,60 | 0,15% | 1.605,00 |
| 07.04.2025 | 41,25 | 42,70 | 41,25 | 42,54 | 5,81% | 208,00 |
| 04.04.2025 | 42,30 | 42,30 | 39,03 | 40,20 | -13,78% | 316,00 |
| 03.04.2025 | 47,22 | 47,22 | 46,60 | 46,63 | -4,79% | 128,00 |
| 02.04.2025 | 48,97 | 48,97 | 48,97 | 48,97 | 1,81% | 1,00 |
| 01.04.2025 | 48,26 | 48,39 | 48,10 | 48,10 | 2,04% | 53,00 |
| 31.03.2025 | 46,74 | 47,25 | 46,74 | 47,14 | 0,59% | 39,00 |
| 28.03.2025 | 46,38 | 46,89 | 46,38 | 46,87 | -3,06% | 337,00 |
| 27.03.2025 | 49,21 | 49,21 | 48,35 | 48,35 | -2,65% | 125,00 |
| 26.03.2025 | 49,64 | 49,69 | 49,64 | 49,66 | -0,70% | 36,00 |
| 25.03.2025 | 49,51 | 50,01 | 49,51 | 50,01 | 4,56% | 30,00 |
| 24.03.2025 | 48,18 | 48,18 | 47,66 | 47,83 | -2,08% | 93,00 |
| 21.03.2025 | 48,85 | 48,85 | 48,85 | 48,85 | -1,47% | 4,00 |
| 20.03.2025 | 49,58 | 49,58 | 49,58 | 49,58 | 1,39% | 50,00 |
| 19.03.2025 | 48,71 | 48,90 | 48,70 | 48,90 | -0,29% | 125,00 |
| 18.03.2025 | 49,04 | 49,04 | 49,04 | 49,04 | -1,61% | 1,00 |
| 17.03.2025 | 48,37 | 49,84 | 48,37 | 49,84 | 2,33% | 201,00 |
| 14.03.2025 | 49,67 | 49,80 | 48,70 | 48,70 | -1,76% | 489,00 |
| 13.03.2025 | 49,12 | 49,57 | 49,12 | 49,57 | 0,83% | 184,00 |
| 12.03.2025 | 48,60 | 49,16 | 48,60 | 49,16 | -0,76% | 303,00 |
| 11.03.2025 | 49,38 | 50,48 | 49,38 | 49,54 | -2,82% | 59,00 |
| 10.03.2025 | 52,04 | 52,55 | 50,97 | 50,97 | -1,77% | 322,00 |
| 07.03.2025 | 51,10 | 51,89 | 50,35 | 51,89 | -2,66% | 512,00 |
| 06.03.2025 | 54,02 | 54,02 | 53,31 | 53,31 | 0,08% | 126,00 |
| 05.03.2025 | 53,27 | 53,27 | 53,27 | 53,27 | 0,62% | 10,00 |
| 04.03.2025 | 53,47 | 54,05 | 52,86 | 52,94 | -3,04% | 466,00 |
| 03.03.2025 | 54,33 | 54,78 | 54,33 | 54,60 | 1,87% | 363,00 |
| 28.02.2025 | 54,28 | 54,28 | 53,36 | 53,60 | -4,29% | 400,00 |
| 27.02.2025 | 57,05 | 57,05 | 56,00 | 56,00 | -4,62% | 520,00 |
| 26.02.2025 | 58,76 | 59,11 | 58,31 | 58,71 | 0,46% | 412,00 |
| 25.02.2025 | 57,87 | 58,44 | 57,13 | 58,44 | -1,10% | 240,00 |
| 24.02.2025 | 59,19 | 59,87 | 59,09 | 59,09 | -19,80% | 124,00 |
| 19.02.2025 | 73,58 | 74,62 | 73,57 | 73,68 | -1,94% | 104,00 |
| 18.02.2025 | 75,14 | 75,14 | 75,14 | 75,14 | -0,45% | 40,00 |
| 17.02.2025 | 75,48 | 75,48 | 75,48 | 75,48 | -0,20% | 12,00 |
| 14.02.2025 | 75,63 | 75,63 | 75,63 | 75,63 | 0,21% | 2,00 |
| 13.02.2025 | 75,11 | 75,47 | 75,11 | 75,47 | 1,07% | 16,00 |
| 12.02.2025 | 74,64 | 74,75 | 73,39 | 74,67 | -0,80% | - |
| 11.02.2025 | 74,49 | 75,39 | 74,49 | 75,27 | 0,43% | 101,00 |
| 10.02.2025 | 75,96 | 75,96 | 74,95 | 74,95 | -5,01% | 17,00 |
| 07.02.2025 | 77,89 | 78,90 | 77,79 | 78,90 | 2,29% | 44,00 |
| 06.02.2025 | 75,99 | 77,13 | 75,99 | 77,13 | 0,23% | 5,00 |
| 05.02.2025 | 76,95 | 76,95 | 76,95 | 76,95 | 4,17% | 8,00 |
| 04.02.2025 | 73,87 | 73,87 | 73,87 | 73,87 | 2,44% | 1,00 |
| 03.02.2025 | 72,51 | 72,93 | 71,66 | 72,11 | -2,72% | 103,00 |
| 31.01.2025 | 74,13 | 74,13 | 74,13 | 74,13 | 0,28% | 12,00 |
| 30.01.2025 | 73,75 | 74,23 | 73,44 | 73,92 | 0,93% | - |
| 29.01.2025 | 73,24 | 73,24 | 73,24 | 73,24 | 1,78% | 15,00 |
| 28.01.2025 | 71,83 | 71,96 | 71,83 | 71,96 | 0,94% | 74,00 |
| 27.01.2025 | 72,15 | 72,15 | 71,29 | 71,29 | -0,89% | 25,00 |
| 24.01.2025 | 71,93 | 71,93 | 71,93 | 71,93 | -1,96% | 1,00 |
| 23.01.2025 | 73,37 | 73,37 | 73,37 | 73,37 | -0,92% | 2,00 |