28,663€
-3,03%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 28,70 | 28,71 | 28,44 | 28,67 | -2,99% | - |
| 26.02.2026 | 29,58 | 29,86 | 29,33 | 29,56 | 0,98% | - |
| 25.02.2026 | 28,76 | 29,28 | 28,61 | 29,27 | 13,47% | 4,00 |
| 24.02.2026 | 26,40 | 26,40 | 25,51 | 25,80 | -2,18% | - |
| 23.02.2026 | 26,72 | 26,81 | 26,34 | 26,37 | -7,29% | 120,00 |
| 20.02.2026 | 28,23 | 28,51 | 28,17 | 28,44 | -2,52% | - |
| 19.02.2026 | 29,23 | 29,32 | 29,07 | 29,18 | 2,31% | 175,00 |
| 18.02.2026 | 28,69 | 28,70 | 28,52 | 28,52 | 0,89% | - |
| 17.02.2026 | 28,63 | 28,63 | 27,96 | 28,27 | -1,27% | - |
| 16.02.2026 | 28,77 | 28,78 | 28,59 | 28,63 | 9,61% | - |
| 13.02.2026 | 25,41 | 26,24 | 25,36 | 26,12 | -7,69% | 1.197,00 |
| 12.02.2026 | 30,38 | 30,38 | 28,16 | 28,30 | -6,82% | - |
| 11.02.2026 | 30,39 | 30,52 | 30,19 | 30,37 | 1,67% | - |
| 10.02.2026 | 30,03 | 30,04 | 29,84 | 29,87 | 1,31% | 522,00 |
| 09.02.2026 | 29,29 | 29,73 | 29,12 | 29,48 | 2,61% | - |
| 06.02.2026 | 28,05 | 28,99 | 28,04 | 28,73 | -1,62% | 1.633,00 |
| 05.02.2026 | 29,53 | 29,69 | 29,12 | 29,21 | -5,35% | - |
| 04.02.2026 | 30,52 | 31,09 | 30,50 | 30,86 | -9,26% | - |
| 03.02.2026 | 34,10 | 34,40 | 33,72 | 34,01 | 0,40% | - |
| 02.02.2026 | 33,97 | 33,97 | 32,82 | 33,87 | -1,00% | 1,00 |
| 30.01.2026 | 34,31 | 34,34 | 33,95 | 34,21 | -1,89% | - |
| 29.01.2026 | 35,57 | 35,57 | 34,87 | 34,87 | -1,73% | - |
| 28.01.2026 | 36,82 | 36,82 | 35,26 | 35,49 | -3,51% | - |
| 27.01.2026 | 36,59 | 36,79 | 36,59 | 36,78 | 1,88% | - |
| 26.01.2026 | 36,07 | 36,10 | 36,07 | 36,10 | 0,04% | - |
| 23.01.2026 | 35,87 | 36,16 | 35,87 | 36,09 | 0,69% | - |
| 22.01.2026 | 36,22 | 36,22 | 35,68 | 35,84 | 0,08% | 10,00 |
| 21.01.2026 | 36,12 | 36,12 | 35,69 | 35,81 | -1,87% | - |
| 20.01.2026 | 36,66 | 36,71 | 36,47 | 36,49 | -0,44% | - |
| 19.01.2026 | 38,69 | 38,69 | 36,60 | 36,66 | -5,24% | - |
| 16.01.2026 | 38,95 | 38,95 | 38,68 | 38,68 | -0,69% | - |
| 15.01.2026 | 38,88 | 39,17 | 38,30 | 38,95 | 0,87% | - |
| 14.01.2026 | 38,46 | 38,93 | 38,46 | 38,62 | 0,04% | - |
| 13.01.2026 | 38,85 | 38,85 | 38,49 | 38,60 | -0,63% | - |
| 12.01.2026 | 38,93 | 38,93 | 38,40 | 38,85 | 0,87% | 10,00 |
| 09.01.2026 | 39,17 | 39,17 | 38,45 | 38,51 | -1,58% | - |
| 08.01.2026 | 39,15 | 39,17 | 38,98 | 39,13 | 2,18% | - |
| 07.01.2026 | 37,83 | 38,60 | 37,83 | 38,30 | 1,26% | - |
| 06.01.2026 | 38,26 | 38,26 | 37,38 | 37,82 | -0,60% | - |
| 05.01.2026 | 39,06 | 39,06 | 37,89 | 38,05 | -2,70% | 1,00 |
| 02.01.2026 | 38,02 | 39,16 | 38,02 | 39,10 | 1,45% | - |
| 30.12.2025 | 38,02 | 38,67 | 38,02 | 38,54 | 1,46% | - |
| 29.12.2025 | 39,24 | 39,24 | 37,81 | 37,99 | -2,16% | - |
| 23.12.2025 | 38,24 | 38,97 | 38,24 | 38,83 | 1,51% | - |
| 22.12.2025 | 39,59 | 39,59 | 37,95 | 38,25 | -3,42% | - |
| 19.12.2025 | 39,52 | 39,84 | 39,39 | 39,60 | 2,05% | 2,00 |
| 18.12.2025 | 37,53 | 38,95 | 37,53 | 38,81 | 2,95% | - |
| 17.12.2025 | 37,87 | 37,93 | 37,62 | 37,69 | -2,46% | 27,00 |
| 16.12.2025 | 39,63 | 39,63 | 38,52 | 38,65 | -2,52% | 51,00 |
| 15.12.2025 | 40,15 | 40,15 | 39,53 | 39,65 | -1,21% | 15,00 |
| 12.12.2025 | 40,72 | 40,72 | 40,00 | 40,13 | -1,44% | - |
| 11.12.2025 | 41,72 | 41,72 | 40,06 | 40,72 | -1,66% | - |
| 10.12.2025 | 42,31 | 42,31 | 41,40 | 41,41 | -2,18% | - |
| 09.12.2025 | 41,87 | 42,55 | 41,87 | 42,33 | 1,18% | - |
| 08.12.2025 | 42,15 | 42,21 | 41,78 | 41,83 | -0,20% | - |
| 05.12.2025 | 42,32 | 42,32 | 41,58 | 41,92 | -0,85% | - |
| 04.12.2025 | 41,51 | 42,29 | 41,51 | 42,28 | 2,08% | - |
| 03.12.2025 | 39,71 | 41,54 | 39,71 | 41,41 | 4,22% | 18,00 |
| 02.12.2025 | 40,74 | 40,74 | 39,18 | 39,74 | -2,12% | - |
| 01.12.2025 | 42,04 | 42,04 | 40,12 | 40,60 | -3,22% | 2,00 |
| 28.11.2025 | 39,72 | 42,20 | 39,72 | 41,95 | 5,63% | 22,00 |
| 27.11.2025 | 37,06 | 39,74 | 37,06 | 39,72 | 7,76% | 250,00 |
| 26.11.2025 | 37,97 | 37,97 | 36,65 | 36,86 | -3,03% | - |
| 25.11.2025 | 37,11 | 38,01 | 36,86 | 38,01 | -0,67% | 8,00 |
| 24.11.2025 | 36,87 | 38,27 | 36,87 | 38,26 | 3,41% | - |
| 21.11.2025 | 36,73 | 37,08 | 36,64 | 37,00 | 5,03% | 3,00 |
| 20.11.2025 | 35,29 | 36,39 | 34,95 | 35,23 | 0,09% | - |
| 19.11.2025 | 35,09 | 35,28 | 35,09 | 35,20 | 0,09% | - |
| 18.11.2025 | 36,06 | 36,06 | 34,79 | 35,17 | -4,37% | - |
| 17.11.2025 | 36,89 | 36,92 | 36,69 | 36,78 | 0,81% | 2,00 |
| 14.11.2025 | 37,47 | 37,47 | 36,29 | 36,48 | -2,62% | - |
| 13.11.2025 | 39,13 | 39,13 | 37,43 | 37,46 | -4,48% | 22,00 |
| 12.11.2025 | 39,51 | 39,51 | 39,16 | 39,22 | -0,82% | - |
| 11.11.2025 | 40,18 | 40,18 | 39,22 | 39,54 | -1,67% | - |
| 10.11.2025 | 37,07 | 40,22 | 37,07 | 40,21 | 8,09% | 12,00 |
| 07.11.2025 | 37,71 | 37,71 | 37,17 | 37,20 | -2,27% | 38,00 |
| 06.11.2025 | 38,31 | 38,49 | 38,04 | 38,07 | -0,92% | 11,00 |
| 05.11.2025 | 38,51 | 38,58 | 38,07 | 38,42 | -0,19% | 5,00 |
| 04.11.2025 | 38,78 | 38,83 | 38,48 | 38,49 | -3,26% | 170,00 |
| 03.11.2025 | 39,06 | 39,83 | 39,06 | 39,79 | 1,44% | 23,00 |
| 31.10.2025 | 40,21 | 40,21 | 38,92 | 39,22 | -2,29% | - |
| 30.10.2025 | 41,58 | 41,58 | 39,95 | 40,14 | -3,46% | 10,00 |
| 29.10.2025 | 41,42 | 41,70 | 40,99 | 41,58 | 0,95% | 17,00 |
| 28.10.2025 | 48,45 | 48,45 | 40,60 | 41,19 | -14,99% | 133,00 |
| 27.10.2025 | 48,16 | 48,45 | 47,86 | 48,45 | 0,90% | - |
| 24.10.2025 | 46,84 | 48,14 | 46,84 | 48,02 | 3,35% | - |
| 23.10.2025 | 46,46 | 47,02 | 46,44 | 46,46 | -1,05% | - |
| 22.10.2025 | 47,43 | 47,47 | 46,53 | 46,95 | -0,21% | 45,00 |
| 21.10.2025 | 45,87 | 47,15 | 45,87 | 47,05 | 2,57% | - |
| 20.10.2025 | 44,63 | 46,24 | 44,63 | 45,87 | 2,47% | - |
| 17.10.2025 | 45,41 | 45,58 | 43,51 | 44,77 | -2,40% | 2,00 |
| 16.10.2025 | 47,98 | 47,98 | 45,87 | 45,87 | -4,30% | - |
| 15.10.2025 | 46,90 | 48,37 | 46,90 | 47,93 | 1,93% | 1,00 |
| 14.10.2025 | 46,79 | 47,04 | 46,13 | 47,02 | 0,47% | 3,00 |
| 13.10.2025 | 46,44 | 47,04 | 46,39 | 46,80 | -0,73% | - |
| 10.10.2025 | 48,58 | 48,61 | 47,14 | 47,14 | -2,02% | 23,00 |
| 09.10.2025 | 47,68 | 48,70 | 47,68 | 48,12 | 0,14% | - |
| 08.10.2025 | 48,03 | 48,36 | 48,03 | 48,05 | -0,24% | - |
| 07.10.2025 | 49,35 | 49,35 | 47,87 | 48,17 | -1,76% | 3,00 |
| 06.10.2025 | 50,58 | 50,58 | 49,03 | 49,03 | -3,09% | - |