40,150€
1,16%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 39,91 | 39,91 | 39,91 | 39,91 | 0,54% | - |
| 11.12.2025 | 39,69 | 39,69 | 39,69 | 39,69 | -3,18% | - |
| 10.12.2025 | 41,00 | 41,00 | 41,00 | 41,00 | -2,04% | - |
| 09.12.2025 | 41,85 | 41,85 | 41,85 | 41,85 | 0,52% | - |
| 08.12.2025 | 41,64 | 41,64 | 41,64 | 41,64 | 0,33% | - |
| 05.12.2025 | 41,50 | 41,50 | 41,50 | 41,50 | 0,04% | - |
| 04.12.2025 | 41,49 | 41,49 | 41,49 | 41,49 | -0,41% | - |
| 03.12.2025 | 40,66 | 41,66 | 40,66 | 41,66 | 7,36% | 150,00 |
| 02.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -2,33% | - |
| 01.12.2025 | 39,73 | 39,73 | 39,73 | 39,73 | -4,86% | - |
| 28.11.2025 | 40,76 | 41,76 | 40,76 | 41,76 | 7,49% | 100,00 |
| 27.11.2025 | 38,85 | 38,85 | 38,85 | 38,85 | 4,49% | - |
| 26.11.2025 | 36,17 | 37,18 | 36,17 | 37,18 | 2,06% | 50,00 |
| 25.11.2025 | 36,43 | 36,43 | 36,43 | 36,43 | -1,94% | - |
| 24.11.2025 | 37,15 | 37,15 | 37,15 | 37,15 | 2,61% | - |
| 21.11.2025 | 36,20 | 36,20 | 36,20 | 36,20 | 1,54% | - |
| 20.11.2025 | 35,65 | 35,65 | 35,65 | 35,65 | 2,77% | 70,00 |
| 19.11.2025 | 34,69 | 34,69 | 34,69 | 34,69 | -1,81% | - |
| 18.11.2025 | 35,33 | 35,33 | 35,33 | 35,33 | -2,83% | 22,00 |
| 17.11.2025 | 36,36 | 36,36 | 36,36 | 36,36 | 1,34% | - |
| 14.11.2025 | 35,88 | 35,88 | 35,88 | 35,88 | -8,19% | - |
| 13.11.2025 | 38,06 | 39,08 | 38,06 | 39,08 | 0,99% | 28,00 |
| 12.11.2025 | 38,70 | 38,70 | 38,70 | 38,70 | -0,63% | - |
| 11.11.2025 | 38,94 | 38,94 | 38,94 | 38,94 | -0,61% | - |
| 10.11.2025 | 39,18 | 39,18 | 39,18 | 39,18 | 6,79% | - |
| 07.11.2025 | 36,69 | 36,69 | 36,69 | 36,69 | -3,13% | - |
| 06.11.2025 | 37,88 | 37,88 | 37,88 | 37,88 | -2,91% | - |
| 05.11.2025 | 37,60 | 39,01 | 37,60 | 39,01 | 2,17% | 150,00 |
| 04.11.2025 | 38,18 | 38,18 | 38,18 | 38,18 | -3,49% | - |
| 03.11.2025 | 39,56 | 39,56 | 39,56 | 39,56 | 2,28% | 60,00 |
| 31.10.2025 | 38,68 | 38,68 | 38,68 | 38,68 | -4,39% | - |
| 30.10.2025 | 39,50 | 40,46 | 39,50 | 40,46 | -1,18% | 20,00 |
| 29.10.2025 | 40,94 | 40,94 | 40,94 | 40,94 | -0,63% | - |
| 28.10.2025 | 40,50 | 41,20 | 40,50 | 41,20 | -13,35% | 100,00 |
| 27.10.2025 | 47,42 | 47,55 | 47,42 | 47,55 | 0,11% | - |
| 24.10.2025 | 47,50 | 47,50 | 47,50 | 47,50 | 3,13% | - |
| 23.10.2025 | 46,06 | 46,06 | 46,06 | 46,06 | -1,31% | - |
| 22.10.2025 | 46,67 | 46,67 | 46,67 | 46,67 | 0,18% | - |
| 21.10.2025 | 46,58 | 46,58 | 46,58 | 46,58 | 2,25% | - |
| 20.10.2025 | 45,56 | 45,56 | 45,56 | 45,56 | 2,98% | - |
| 17.10.2025 | 45,08 | 45,08 | 43,62 | 44,24 | -4,67% | 208,00 |
| 16.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,68% | 58,00 |
| 15.10.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,71% | - |
| 14.10.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,78% | - |
| 13.10.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -0,87% | 15,00 |
| 10.10.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -1,10% | - |
| 09.10.2025 | 48,19 | 48,19 | 48,19 | 48,19 | 0,92% | - |
| 08.10.2025 | 47,75 | 47,75 | 47,75 | 47,75 | 0,18% | - |
| 07.10.2025 | 47,66 | 47,66 | 47,66 | 47,66 | -2,77% | - |
| 06.10.2025 | 49,02 | 49,02 | 49,02 | 49,02 | -2,29% | - |
| 03.10.2025 | 50,17 | 50,17 | 50,17 | 50,17 | 0,20% | - |
| 02.10.2025 | 50,22 | 50,22 | 50,07 | 50,07 | -0,38% | - |
| 01.10.2025 | 50,26 | 50,26 | 50,26 | 50,26 | 0,34% | - |
| 30.09.2025 | 49,76 | 50,09 | 49,76 | 50,09 | -3,04% | 1.100,00 |
| 29.09.2025 | 51,66 | 51,66 | 51,66 | 51,66 | -0,96% | - |
| 26.09.2025 | 52,16 | 52,16 | 52,16 | 52,16 | -1,17% | - |
| 25.09.2025 | 52,78 | 52,78 | 52,78 | 52,78 | 0,57% | - |
| 24.09.2025 | 52,48 | 52,48 | 52,48 | 52,48 | -2,02% | - |
| 23.09.2025 | 53,56 | 53,56 | 53,56 | 53,56 | -0,78% | - |
| 22.09.2025 | 53,98 | 53,98 | 53,98 | 53,98 | 1,50% | - |
| 19.09.2025 | 52,24 | 53,18 | 52,24 | 53,18 | -0,47% | 164,00 |
| 18.09.2025 | 53,22 | 53,43 | 53,22 | 53,43 | -1,98% | - |
| 17.09.2025 | 54,51 | 54,51 | 54,51 | 54,51 | 1,30% | - |
| 16.09.2025 | 53,81 | 53,81 | 53,81 | 53,81 | -1,90% | - |
| 15.09.2025 | 54,85 | 54,85 | 54,85 | 54,85 | 2,43% | - |
| 12.09.2025 | 53,55 | 53,55 | 53,55 | 53,55 | 0,64% | - |
| 11.09.2025 | 53,18 | 53,21 | 52,68 | 53,21 | 0,87% | - |
| 10.09.2025 | 52,75 | 52,75 | 52,75 | 52,75 | -0,11% | - |
| 09.09.2025 | 52,80 | 52,93 | 52,30 | 52,81 | -1,79% | - |
| 08.09.2025 | 54,08 | 54,43 | 53,28 | 53,77 | 3,80% | 20,00 |
| 05.09.2025 | 51,80 | 51,80 | 51,80 | 51,80 | -1,67% | - |
| 04.09.2025 | 52,68 | 52,68 | 52,68 | 52,68 | -0,06% | - |
| 03.09.2025 | 52,71 | 52,71 | 52,71 | 52,71 | -3,69% | - |
| 02.09.2025 | 54,73 | 54,73 | 54,73 | 54,73 | -1,44% | - |
| 01.09.2025 | 55,53 | 55,53 | 55,53 | 55,53 | -2,39% | 15,00 |
| 29.08.2025 | 56,89 | 56,89 | 56,89 | 56,89 | 3,29% | - |
| 28.08.2025 | 55,08 | 55,08 | 55,08 | 55,08 | -3,50% | - |
| 27.08.2025 | 56,54 | 57,08 | 56,54 | 57,08 | -10,18% | 182,00 |
| 26.08.2025 | 63,55 | 63,55 | 63,55 | 63,55 | 4,87% | - |
| 25.08.2025 | 60,60 | 60,60 | 60,60 | 60,60 | -1,99% | - |
| 22.08.2025 | 61,83 | 61,83 | 61,83 | 61,83 | -0,74% | - |
| 21.08.2025 | 62,29 | 62,29 | 62,29 | 62,29 | 1,19% | - |
| 20.08.2025 | 61,56 | 61,56 | 61,56 | 61,56 | -1,87% | - |
| 19.08.2025 | 62,73 | 62,73 | 62,73 | 62,73 | -1,37% | - |
| 18.08.2025 | 63,60 | 63,60 | 63,60 | 63,60 | 0,95% | - |
| 15.08.2025 | 63,00 | 63,00 | 63,00 | 63,00 | -1,53% | - |
| 14.08.2025 | 63,98 | 63,98 | 63,98 | 63,98 | 1,14% | - |
| 13.08.2025 | 63,26 | 63,26 | 63,26 | 63,26 | -1,56% | - |
| 12.08.2025 | 64,26 | 64,26 | 64,26 | 64,26 | 0,19% | - |
| 11.08.2025 | 64,14 | 64,14 | 64,14 | 64,14 | 0,53% | - |
| 08.08.2025 | 63,80 | 63,80 | 63,80 | 63,80 | -1,44% | - |
| 07.08.2025 | 64,73 | 64,73 | 64,73 | 64,73 | 1,12% | - |
| 06.08.2025 | 64,01 | 64,01 | 64,01 | 64,01 | 0,27% | - |
| 05.08.2025 | 63,84 | 63,84 | 63,84 | 63,84 | 0,87% | - |
| 04.08.2025 | 63,29 | 63,29 | 63,29 | 63,29 | -2,63% | - |
| 01.08.2025 | 65,00 | 65,00 | 65,00 | 65,00 | -3,17% | - |
| 31.07.2025 | 67,13 | 67,13 | 67,13 | 67,13 | 1,70% | - |
| 30.07.2025 | 66,01 | 66,01 | 66,01 | 66,01 | -1,58% | - |
| 29.07.2025 | 67,07 | 67,07 | 67,07 | 67,07 | 0,63% | - |
| 28.07.2025 | 66,65 | 66,65 | 66,65 | 66,65 | 0,18% | - |