28,700€
-1,86%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,21 | 28,21 | 28,21 | 28,21 | -3,56% | - |
| 26.02.2026 | 29,25 | 29,25 | 29,25 | 29,25 | 3,82% | - |
| 25.02.2026 | 28,17 | 28,17 | 28,17 | 28,17 | 11,15% | - |
| 24.02.2026 | 25,35 | 25,35 | 25,35 | 25,35 | -3,50% | - |
| 23.02.2026 | 26,27 | 26,27 | 26,27 | 26,27 | -5,39% | - |
| 20.02.2026 | 27,76 | 27,76 | 27,76 | 27,76 | -3,33% | - |
| 19.02.2026 | 28,72 | 28,72 | 28,72 | 28,72 | 1,84% | - |
| 18.02.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 1,55% | - |
| 17.02.2026 | 27,77 | 27,77 | 27,77 | 27,77 | -1,70% | - |
| 16.02.2026 | 28,25 | 28,25 | 28,25 | 28,25 | 9,37% | - |
| 13.02.2026 | 25,81 | 25,83 | 25,81 | 25,83 | -8,26% | 717,00 |
| 12.02.2026 | 28,15 | 28,15 | 28,15 | 28,15 | -5,74% | - |
| 11.02.2026 | 29,87 | 29,87 | 29,87 | 29,87 | 1,44% | - |
| 10.02.2026 | 29,44 | 29,44 | 29,44 | 29,44 | 2,29% | - |
| 09.02.2026 | 28,78 | 28,78 | 28,78 | 28,78 | 0,09% | - |
| 06.02.2026 | 28,15 | 28,76 | 28,15 | 28,76 | -4,10% | 3.200,00 |
| 05.02.2026 | 29,18 | 30,02 | 29,18 | 29,99 | -1,69% | 529,00 |
| 04.02.2026 | 30,50 | 30,50 | 30,50 | 30,50 | -9,43% | - |
| 03.02.2026 | 33,68 | 33,68 | 33,68 | 33,68 | 3,14% | - |
| 02.02.2026 | 32,65 | 32,65 | 32,65 | 32,65 | -5,40% | - |
| 30.01.2026 | 33,58 | 34,52 | 33,58 | 34,52 | 0,01% | 145,00 |
| 29.01.2026 | 34,66 | 34,66 | 34,51 | 34,51 | -1,00% | 100,00 |
| 28.01.2026 | 34,86 | 34,86 | 34,86 | 34,86 | -3,93% | - |
| 27.01.2026 | 36,29 | 36,29 | 36,29 | 36,29 | 2,00% | - |
| 26.01.2026 | 35,58 | 35,58 | 35,58 | 35,58 | -0,24% | - |
| 23.01.2026 | 35,66 | 35,66 | 35,66 | 35,66 | 0,91% | - |
| 22.01.2026 | 35,34 | 35,34 | 35,34 | 35,34 | 0,10% | - |
| 21.01.2026 | 35,31 | 35,31 | 35,31 | 35,31 | -2,20% | - |
| 20.01.2026 | 36,10 | 36,10 | 36,10 | 36,10 | -0,44% | - |
| 19.01.2026 | 36,26 | 36,26 | 36,26 | 36,26 | -5,07% | - |
| 16.01.2026 | 38,20 | 38,20 | 38,20 | 38,20 | 1,03% | - |
| 15.01.2026 | 37,81 | 37,81 | 37,81 | 37,81 | -0,98% | - |
| 14.01.2026 | 38,18 | 38,18 | 38,18 | 38,18 | 0,12% | - |
| 13.01.2026 | 38,14 | 38,14 | 38,14 | 38,14 | 0,43% | - |
| 12.01.2026 | 37,97 | 37,97 | 37,97 | 37,97 | 0,05% | - |
| 09.01.2026 | 37,95 | 37,95 | 37,95 | 37,95 | -1,62% | - |
| 08.01.2026 | 38,58 | 38,58 | 38,58 | 38,58 | 1,51% | - |
| 07.01.2026 | 38,00 | 38,00 | 38,00 | 38,00 | 2,62% | - |
| 06.01.2026 | 37,03 | 37,03 | 37,03 | 37,03 | -1,15% | - |
| 05.01.2026 | 37,46 | 37,46 | 37,46 | 37,46 | -5,42% | - |
| 02.01.2026 | 38,62 | 39,61 | 38,62 | 39,61 | 3,98% | 12,00 |
| 30.12.2025 | 38,09 | 38,09 | 38,09 | 38,09 | -0,70% | - |
| 29.12.2025 | 38,36 | 38,36 | 38,36 | 38,36 | 0,03% | - |
| 23.12.2025 | 38,35 | 38,35 | 38,35 | 38,35 | 2,29% | - |
| 22.12.2025 | 37,49 | 37,49 | 37,49 | 37,49 | -3,76% | - |
| 19.12.2025 | 38,96 | 38,96 | 38,96 | 38,96 | 3,25% | - |
| 18.12.2025 | 37,73 | 37,73 | 37,73 | 37,73 | -1,23% | - |
| 17.12.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 0,28% | 20,00 |
| 16.12.2025 | 38,10 | 38,10 | 38,10 | 38,10 | -3,20% | - |
| 15.12.2025 | 39,36 | 39,36 | 39,36 | 39,36 | -1,38% | - |
| 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% | - |