61,570€
1,08%
Echtzeit-Aktienkurs WiseTech Global Ltd.
Bid:
Ask:
Aktienkurse zur WiseTech Global Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2025 | 60,92 | 61,87 | 60,92 | 61,57 | 1,08% | - |
| 17.06.2025 | 60,99 | 61,26 | 60,66 | 60,92 | 0,92% | - |
| 16.06.2025 | 59,88 | 60,84 | 59,87 | 60,36 | 2,22% | - |
| 13.06.2025 | 60,00 | 60,00 | 58,80 | 59,05 | -3,08% | - |
| 12.06.2025 | 61,28 | 61,49 | 60,52 | 60,93 | -0,73% | - |
| 11.06.2025 | 62,11 | 62,11 | 61,38 | 61,38 | -1,19% | 30,00 |
| 10.06.2025 | 60,17 | 62,12 | 60,17 | 62,12 | 3,24% | - |
| 09.06.2025 | 60,50 | 60,61 | 60,05 | 60,17 | -0,55% | - |
| 06.06.2025 | 59,98 | 60,50 | 59,88 | 60,50 | -0,63% | 11,00 |
| 05.06.2025 | 60,53 | 61,44 | 60,52 | 60,88 | 0,60% | 200,00 |
| 04.06.2025 | 60,74 | 60,74 | 60,31 | 60,52 | -0,38% | - |
| 03.06.2025 | 61,66 | 61,66 | 59,55 | 60,75 | 0,36% | 2,00 |
| 02.06.2025 | 61,06 | 61,06 | 59,34 | 60,53 | -0,88% | - |
| 30.05.2025 | 61,25 | 61,25 | 60,26 | 61,07 | -0,29% | - |
| 29.05.2025 | 61,09 | 62,28 | 60,64 | 61,25 | -0,54% | 30,00 |
| 28.05.2025 | 60,31 | 61,69 | 60,31 | 61,58 | 0,91% | - |
| 27.05.2025 | 59,77 | 61,55 | 59,77 | 61,03 | 2,11% | 105,00 |
| 26.05.2025 | 56,58 | 60,49 | 56,58 | 59,77 | 5,67% | - |
| 23.05.2025 | 54,94 | 56,86 | 54,94 | 56,56 | 2,96% | - |
| 22.05.2025 | 56,70 | 56,70 | 54,93 | 54,94 | -3,11% | - |
| 21.05.2025 | 58,21 | 58,21 | 56,70 | 56,70 | -2,59% | - |
| 20.05.2025 | 57,86 | 58,73 | 57,86 | 58,21 | 0,60% | - |
| 19.05.2025 | 57,93 | 57,93 | 56,60 | 57,86 | -0,12% | 3,00 |
| 16.05.2025 | 59,66 | 59,66 | 57,86 | 57,93 | -2,89% | - |
| 15.05.2025 | 59,66 | 59,86 | 59,12 | 59,66 | 1,12% | - |
| 14.05.2025 | 59,72 | 59,72 | 58,80 | 59,00 | -1,23% | - |
| 13.05.2025 | 57,71 | 59,95 | 57,71 | 59,73 | 3,51% | - |
| 12.05.2025 | 55,00 | 57,98 | 55,00 | 57,71 | 4,95% | - |
| 09.05.2025 | 53,95 | 55,33 | 53,95 | 54,99 | 1,93% | 70,00 |
| 08.05.2025 | 52,43 | 54,37 | 52,43 | 53,95 | 2,86% | - |
| 07.05.2025 | 51,68 | 52,65 | 51,68 | 52,45 | 1,34% | - |
| 06.05.2025 | 54,40 | 54,40 | 51,75 | 51,75 | -4,86% | - |
| 05.05.2025 | 54,11 | 54,79 | 53,89 | 54,40 | 0,54% | - |
| 02.05.2025 | 49,58 | 54,12 | 49,58 | 54,11 | 9,13% | 300,00 |
| 30.04.2025 | 49,91 | 49,91 | 48,41 | 49,58 | -0,65% | - |
| 29.04.2025 | 49,81 | 49,90 | 49,18 | 49,90 | 2,46% | - |
| 28.04.2025 | 49,81 | 49,81 | 48,40 | 48,71 | -2,21% | - |
| 25.04.2025 | 49,83 | 49,99 | 48,88 | 49,81 | 1,11% | 350,00 |
| 24.04.2025 | 47,94 | 49,28 | 47,94 | 49,26 | 2,77% | 11,00 |
| 23.04.2025 | 45,68 | 48,69 | 45,68 | 47,94 | 4,94% | - |
| 22.04.2025 | 45,87 | 46,02 | 44,48 | 45,68 | -0,33% | 200,00 |
| 17.04.2025 | 46,88 | 46,88 | 45,39 | 45,83 | -2,32% | - |
| 16.04.2025 | 47,36 | 47,88 | 46,74 | 46,92 | -1,36% | - |
| 15.04.2025 | 48,72 | 48,72 | 47,35 | 47,57 | -2,39% | 3,00 |
| 14.04.2025 | 47,58 | 48,80 | 47,07 | 48,73 | 3,42% | 100,00 |
| 11.04.2025 | 46,27 | 47,32 | 45,28 | 47,12 | 1,73% | - |
| 10.04.2025 | 48,04 | 48,32 | 44,86 | 46,32 | -5,16% | - |
| 09.04.2025 | 42,21 | 48,99 | 41,92 | 48,84 | 15,71% | 6,00 |
| 08.04.2025 | 41,55 | 45,25 | 41,55 | 42,21 | 1,50% | 200,00 |
| 07.04.2025 | 39,16 | 44,78 | 39,16 | 41,59 | 6,20% | 233,00 |
| 04.04.2025 | 45,90 | 45,90 | 38,85 | 39,16 | -14,77% | 252,00 |
| 03.04.2025 | 49,47 | 49,47 | 45,95 | 45,95 | -7,12% | - |
| 02.04.2025 | 48,49 | 49,54 | 48,49 | 49,47 | 2,01% | - |
| 01.04.2025 | 47,72 | 48,69 | 47,72 | 48,49 | 1,62% | - |
| 31.03.2025 | 45,82 | 47,72 | 45,82 | 47,72 | 3,51% | - |
| 28.03.2025 | 48,46 | 48,46 | 46,09 | 46,10 | -4,87% | - |
| 27.03.2025 | 49,38 | 49,50 | 48,45 | 48,46 | -2,29% | - |
| 26.03.2025 | 49,88 | 50,11 | 49,60 | 49,60 | -0,57% | - |
| 25.03.2025 | 48,33 | 50,08 | 48,33 | 49,88 | 3,20% | - |
| 24.03.2025 | 49,08 | 49,08 | 47,60 | 48,33 | -1,51% | 102,00 |
| 21.03.2025 | 48,87 | 49,46 | 48,46 | 49,08 | 0,42% | - |
| 20.03.2025 | 48,81 | 49,44 | 48,81 | 48,87 | 0,12% | - |
| 19.03.2025 | 49,58 | 49,58 | 48,08 | 48,81 | -1,54% | - |
| 18.03.2025 | 49,32 | 49,59 | 49,10 | 49,57 | 0,51% | 170,00 |
| 17.03.2025 | 48,72 | 49,56 | 48,32 | 49,32 | 1,23% | 31,00 |
| 14.03.2025 | 49,31 | 49,73 | 48,72 | 48,72 | -1,02% | - |
| 13.03.2025 | 49,15 | 49,30 | 48,84 | 49,23 | 0,15% | - |
| 12.03.2025 | 48,98 | 49,50 | 48,43 | 49,15 | -1,14% | - |
| 11.03.2025 | 50,83 | 50,83 | 49,28 | 49,72 | -2,02% | 1,00 |
| 10.03.2025 | 51,70 | 51,95 | 50,21 | 50,75 | -1,85% | 273,00 |
| 07.03.2025 | 53,21 | 53,21 | 50,74 | 51,71 | -2,83% | 1.000,00 |
| 06.03.2025 | 53,75 | 54,29 | 53,01 | 53,21 | -0,93% | 17,00 |
| 05.03.2025 | 53,56 | 54,15 | 52,97 | 53,71 | 1,45% | 17,00 |
| 04.03.2025 | 53,74 | 53,96 | 52,47 | 52,94 | -1,46% | 38,00 |
| 03.03.2025 | 54,24 | 54,74 | 53,16 | 53,73 | -0,95% | - |
| 28.02.2025 | 55,84 | 55,84 | 53,26 | 54,24 | -2,86% | 170,00 |
| 27.02.2025 | 58,68 | 58,68 | 55,80 | 55,84 | -4,84% | - |
| 26.02.2025 | 58,11 | 59,19 | 58,07 | 58,68 | 1,31% | 300,00 |
| 25.02.2025 | 58,15 | 58,32 | 56,90 | 57,92 | -0,48% | 173,00 |
| 24.02.2025 | 58,87 | 59,18 | 58,20 | 58,20 | -21,63% | 580,00 |
| 20.02.2025 | 73,93 | 74,26 | 73,93 | 74,26 | 0,46% | - |
| 19.02.2025 | 74,76 | 74,78 | 73,73 | 73,92 | -0,92% | - |
| 18.02.2025 | 75,02 | 75,02 | 74,46 | 74,61 | -0,54% | - |
| 17.02.2025 | 75,20 | 75,81 | 75,01 | 75,02 | -0,25% | - |
| 14.02.2025 | 75,44 | 75,44 | 74,76 | 75,20 | -0,31% | - |
| 13.02.2025 | 74,64 | 75,44 | 74,42 | 75,44 | 1,07% | - |
| 12.02.2025 | 74,94 | 74,95 | 74,15 | 74,64 | -0,39% | - |
| 11.02.2025 | 75,71 | 75,82 | 74,78 | 74,93 | -1,02% | - |
| 10.02.2025 | 77,88 | 77,88 | 74,71 | 75,71 | -2,79% | - |
| 07.02.2025 | 76,81 | 78,70 | 76,54 | 77,88 | 1,39% | - |
| 06.02.2025 | 77,35 | 77,35 | 76,37 | 76,81 | -0,70% | - |
| 05.02.2025 | 75,27 | 77,35 | 75,27 | 77,35 | 2,76% | - |
| 04.02.2025 | 72,85 | 75,59 | 72,85 | 75,27 | 3,32% | - |
| 03.02.2025 | 73,57 | 73,57 | 71,65 | 72,85 | -1,46% | - |
| 31.01.2025 | 73,99 | 74,53 | 73,93 | 73,93 | 0,05% | - |
| 30.01.2025 | 73,30 | 74,26 | 73,30 | 73,89 | 0,81% | - |
| 29.01.2025 | 72,19 | 73,75 | 72,19 | 73,30 | 1,53% | 3,00 |
| 28.01.2025 | 71,83 | 72,35 | 71,38 | 72,19 | 0,50% | - |
| 27.01.2025 | 72,09 | 72,94 | 71,59 | 71,83 | -0,36% | - |
| 24.01.2025 | 73,54 | 73,54 | 72,08 | 72,09 | -1,97% | - |