61,570€
3,81%
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 | 62,16 | 61,57 | 61,57 | 3,81% | - |
| 17.06.2025 | 59,31 | 59,31 | 59,31 | 59,31 | 0,70% | - |
| 16.06.2025 | 58,90 | 58,90 | 58,90 | 58,90 | 2,47% | - |
| 13.06.2025 | 57,48 | 57,48 | 57,48 | 57,48 | -4,18% | - |
| 12.06.2025 | 59,99 | 59,99 | 59,99 | 59,99 | -0,12% | - |
| 11.06.2025 | 60,06 | 60,06 | 60,06 | 60,06 | 0,20% | - |
| 10.06.2025 | 59,94 | 59,94 | 59,94 | 59,94 | 1,15% | - |
| 09.06.2025 | 59,26 | 59,26 | 59,26 | 59,26 | 1,40% | - |
| 06.06.2025 | 58,44 | 58,44 | 58,44 | 58,44 | -5,04% | - |
| 05.06.2025 | 59,35 | 61,54 | 59,35 | 61,54 | 4,45% | 50,00 |
| 04.06.2025 | 58,92 | 58,92 | 58,92 | 58,92 | 0,98% | - |
| 03.06.2025 | 58,35 | 58,35 | 58,35 | 58,35 | 0,48% | - |
| 02.06.2025 | 58,07 | 58,07 | 58,07 | 58,07 | -2,39% | - |
| 30.05.2025 | 59,49 | 59,49 | 59,49 | 59,49 | -1,11% | - |
| 29.05.2025 | 60,16 | 60,16 | 60,16 | 60,16 | 1,04% | - |
| 28.05.2025 | 59,54 | 59,54 | 59,54 | 59,54 | -0,12% | - |
| 27.05.2025 | 59,61 | 59,61 | 59,61 | 59,61 | 2,18% | - |
| 26.05.2025 | 58,34 | 58,34 | 58,34 | 58,34 | 5,63% | - |
| 23.05.2025 | 55,23 | 55,23 | 55,23 | 55,23 | 0,31% | - |
| 22.05.2025 | 55,06 | 55,06 | 55,06 | 55,06 | -2,39% | - |
| 21.05.2025 | 56,41 | 56,41 | 56,41 | 56,41 | -1,43% | - |
| 20.05.2025 | 57,23 | 57,23 | 57,23 | 57,23 | -0,47% | - |
| 19.05.2025 | 57,50 | 57,50 | 57,50 | 57,50 | 1,61% | 30,00 |
| 16.05.2025 | 56,59 | 56,59 | 56,59 | 56,59 | -2,85% | - |
| 15.05.2025 | 58,25 | 58,25 | 58,25 | 58,25 | 0,69% | - |
| 14.05.2025 | 57,85 | 57,85 | 57,85 | 57,85 | -0,96% | - |
| 13.05.2025 | 58,41 | 58,41 | 58,41 | 58,41 | 3,75% | - |
| 12.05.2025 | 55,16 | 58,82 | 55,16 | 56,30 | 4,94% | 191,00 |
| 09.05.2025 | 53,65 | 53,65 | 53,65 | 53,65 | 1,02% | - |
| 08.05.2025 | 53,11 | 53,11 | 53,11 | 53,11 | 4,49% | - |
| 07.05.2025 | 50,83 | 50,83 | 50,83 | 50,83 | -0,10% | - |
| 06.05.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -4,07% | - |
| 05.05.2025 | 53,04 | 53,04 | 53,04 | 53,04 | 0,06% | - |
| 02.05.2025 | 53,01 | 53,01 | 53,01 | 53,01 | 7,79% | - |
| 30.04.2025 | 48,14 | 49,19 | 48,14 | 49,18 | 2,49% | 600,00 |
| 29.04.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -0,01% | - |
| 28.04.2025 | 47,99 | 47,99 | 47,99 | 47,99 | -3,24% | - |
| 25.04.2025 | 48,78 | 49,60 | 48,78 | 49,60 | 5,00% | 101,00 |
| 24.04.2025 | 47,24 | 47,24 | 47,24 | 47,24 | -2,14% | - |
| 23.04.2025 | 46,27 | 48,27 | 46,27 | 48,27 | 10,90% | 104,00 |
| 22.04.2025 | 43,53 | 43,53 | 43,53 | 43,53 | -2,27% | - |
| 17.04.2025 | 44,54 | 44,54 | 44,54 | 44,54 | -2,72% | - |
| 16.04.2025 | 45,78 | 45,78 | 45,78 | 45,78 | -4,92% | - |
| 15.04.2025 | 46,74 | 48,15 | 46,74 | 48,15 | 2,93% | 100,00 |
| 14.04.2025 | 46,78 | 46,78 | 46,78 | 46,78 | 2,93% | - |
| 11.04.2025 | 45,44 | 45,45 | 45,44 | 45,45 | -4,01% | - |
| 10.04.2025 | 47,35 | 47,35 | 47,35 | 47,35 | 9,39% | - |
| 09.04.2025 | 41,36 | 43,29 | 41,36 | 43,29 | -1,51% | 230,00 |
| 08.04.2025 | 43,37 | 44,99 | 43,37 | 43,95 | 8,81% | 390,00 |
| 07.04.2025 | 41,01 | 41,01 | 40,39 | 40,39 | -2,79% | 50,00 |
| 04.04.2025 | 41,55 | 41,55 | 41,55 | 41,55 | -9,11% | - |
| 03.04.2025 | 45,72 | 45,72 | 45,72 | 45,72 | -4,35% | - |
| 02.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,23% | - |
| 01.04.2025 | 47,35 | 48,89 | 47,35 | 48,89 | 5,38% | 410,00 |
| 31.03.2025 | 46,39 | 46,39 | 46,39 | 46,39 | 0,96% | - |
| 28.03.2025 | 45,95 | 45,95 | 45,95 | 45,95 | -4,86% | - |
| 27.03.2025 | 48,30 | 48,30 | 48,30 | 48,30 | -1,98% | - |
| 26.03.2025 | 49,27 | 49,27 | 49,27 | 49,27 | 0,84% | - |
| 25.03.2025 | 48,86 | 48,86 | 48,86 | 48,86 | 4,89% | - |
| 24.03.2025 | 46,58 | 46,58 | 46,58 | 46,58 | -3,68% | - |
| 21.03.2025 | 48,36 | 48,36 | 48,36 | 48,36 | -0,47% | - |
| 20.03.2025 | 48,59 | 48,59 | 48,59 | 48,59 | 2,49% | - |
| 19.03.2025 | 47,41 | 47,41 | 47,41 | 47,41 | -2,78% | - |
| 18.03.2025 | 48,77 | 48,77 | 48,77 | 48,77 | 0,65% | - |
| 17.03.2025 | 48,45 | 48,45 | 48,45 | 48,45 | -0,36% | - |
| 14.03.2025 | 48,63 | 48,75 | 48,63 | 48,63 | 0,54% | 610,00 |
| 13.03.2025 | 48,37 | 48,37 | 48,37 | 48,37 | 0,56% | - |
| 12.03.2025 | 48,10 | 48,10 | 48,10 | 48,10 | -1,82% | - |
| 11.03.2025 | 48,99 | 48,99 | 48,99 | 48,99 | -5,71% | - |
| 10.03.2025 | 50,40 | 51,95 | 50,40 | 51,95 | 2,10% | 98,00 |
| 07.03.2025 | 50,88 | 50,88 | 50,88 | 50,88 | -3,95% | - |
| 06.03.2025 | 52,97 | 52,97 | 52,97 | 52,97 | 0,25% | - |
| 05.03.2025 | 52,84 | 52,84 | 52,84 | 52,84 | 0,38% | - |
| 04.03.2025 | 52,64 | 52,64 | 52,64 | 52,64 | -1,18% | - |
| 03.03.2025 | 53,27 | 53,27 | 53,27 | 53,27 | 1,08% | 4,00 |
| 28.02.2025 | 52,71 | 52,71 | 52,70 | 52,70 | -6,73% | 100,00 |
| 27.02.2025 | 55,66 | 56,50 | 55,66 | 56,50 | -4,37% | 650,00 |
| 26.02.2025 | 57,33 | 59,08 | 57,33 | 59,08 | 4,68% | 170,00 |
| 25.02.2025 | 56,44 | 56,44 | 56,44 | 56,44 | -4,40% | - |
| 24.02.2025 | 58,15 | 59,04 | 58,15 | 59,04 | -18,30% | 14,00 |
| 19.02.2025 | 72,26 | 72,26 | 72,26 | 72,26 | -2,17% | - |
| 18.02.2025 | 73,86 | 73,86 | 73,86 | 73,86 | -0,14% | - |
| 17.02.2025 | 73,96 | 73,96 | 73,96 | 73,96 | 0,14% | - |
| 14.02.2025 | 73,86 | 73,86 | 73,86 | 73,86 | 0,74% | - |
| 13.02.2025 | 73,32 | 73,32 | 73,32 | 73,32 | -0,66% | - |
| 12.02.2025 | 73,81 | 73,81 | 73,81 | 73,81 | -0,24% | - |
| 11.02.2025 | 73,99 | 73,99 | 73,99 | 73,99 | -0,59% | - |
| 10.02.2025 | 74,43 | 74,43 | 74,43 | 74,43 | -3,94% | - |
| 07.02.2025 | 77,48 | 77,48 | 77,48 | 77,48 | 2,19% | - |
| 06.02.2025 | 75,82 | 75,82 | 75,82 | 75,82 | 0,80% | - |
| 05.02.2025 | 75,22 | 75,22 | 75,22 | 75,22 | 1,99% | - |
| 04.02.2025 | 73,75 | 73,75 | 73,75 | 73,75 | 2,42% | - |
| 03.02.2025 | 70,92 | 72,01 | 70,92 | 72,01 | -1,44% | 84,00 |
| 31.01.2025 | 73,06 | 73,06 | 73,06 | 73,06 | 0,22% | - |
| 30.01.2025 | 72,90 | 72,90 | 72,90 | 72,90 | 0,76% | - |
| 29.01.2025 | 72,35 | 72,35 | 72,35 | 72,35 | 2,54% | - |
| 28.01.2025 | 70,56 | 70,56 | 70,56 | 70,56 | -0,84% | - |
| 27.01.2025 | 71,16 | 71,16 | 71,16 | 71,16 | -0,59% | - |
| 24.01.2025 | 71,58 | 71,58 | 71,58 | 71,58 | -1,02% | - |
| 23.01.2025 | 72,32 | 72,32 | 72,32 | 72,32 | 0,71% | - |