Echtzeit-Aktienkurs World Wrestling Entertainment Inc.
Bid:
Ask:
Aktienkurse zur World Wrestling Entertainment Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 0,00 | 50,18 | 0,00 | 49,45 | 1,33% | - |
| 25.02.2021 | 48,64 | 48,90 | 48,63 | 48,80 | -2,10% | - |
| 24.02.2021 | 48,99 | 49,98 | 48,65 | 49,84 | 3,38% | - |
| 23.02.2021 | 47,47 | 48,73 | 47,09 | 48,21 | 1,13% | - |
| 22.02.2021 | 46,65 | 48,05 | 46,63 | 47,67 | 1,86% | - |
| 19.02.2021 | 47,02 | 47,48 | 46,67 | 46,80 | -0,86% | - |
| 18.02.2021 | 47,93 | 48,60 | 47,19 | 47,21 | -0,74% | - |
| 17.02.2021 | 46,82 | 47,76 | 46,64 | 47,56 | 2,30% | - |
| 16.02.2021 | 46,62 | 46,74 | 45,94 | 46,49 | 0,48% | - |
| 12.02.2021 | 46,70 | 46,81 | 45,87 | 46,27 | -1,61% | - |
| 11.02.2021 | 46,07 | 47,43 | 46,07 | 47,02 | 0,84% | - |
| 10.02.2021 | 46,71 | 47,31 | 46,29 | 46,63 | -1,28% | - |
| 09.02.2021 | 47,37 | 47,57 | 46,42 | 47,24 | -0,35% | - |
| 08.02.2021 | 47,45 | 48,09 | 46,13 | 47,40 | -3,81% | - |
| 05.02.2021 | 52,33 | 52,52 | 48,89 | 49,28 | -11,94% | - |
| 04.02.2021 | 55,73 | 56,50 | 55,43 | 55,97 | -0,96% | - |
| 03.02.2021 | 56,68 | 58,02 | 55,82 | 56,51 | -1,08% | - |
| 02.02.2021 | 56,56 | 57,66 | 56,42 | 57,12 | -0,64% | - |
| 01.02.2021 | 57,45 | 57,62 | 57,41 | 57,49 | 1,67% | - |
| 29.01.2021 | 57,80 | 58,41 | 56,38 | 56,55 | -0,11% | - |
| 28.01.2021 | 57,94 | 57,94 | 0,00 | 56,61 | -1,90% | - |
| 27.01.2021 | 58,54 | 59,81 | 57,16 | 57,71 | 0,46% | - |
| 26.01.2021 | 55,63 | 57,67 | 55,34 | 57,44 | 6,55% | - |
| 25.01.2021 | 55,84 | 56,77 | 53,30 | 53,91 | -2,87% | - |
| 22.01.2021 | 52,63 | 55,63 | 52,20 | 55,51 | 5,41% | - |
| 21.01.2021 | 51,21 | 52,90 | 51,07 | 52,66 | 2,15% | - |
| 20.01.2021 | 51,63 | 51,82 | 50,91 | 51,55 | -0,78% | - |
| 19.01.2021 | 51,96 | 53,38 | 51,78 | 51,95 | 2,26% | - |
| 15.01.2021 | 51,23 | 51,43 | 50,40 | 50,80 | -1,80% | - |
| 14.01.2021 | 51,21 | 52,48 | 50,86 | 51,73 | 3,35% | - |
| 13.01.2021 | 50,06 | 50,06 | 50,06 | 50,06 | 3,05% | - |
| 12.01.2021 | 48,58 | 48,58 | 48,58 | 48,58 | 2,60% | - |
| 11.01.2021 | 47,77 | 47,87 | 46,78 | 47,35 | -2,05% | - |
| 08.01.2021 | 48,80 | 49,05 | 47,88 | 48,34 | -0,24% | - |
| 07.01.2021 | 48,13 | 48,93 | 47,92 | 48,45 | 0,20% | - |
| 06.01.2021 | 49,13 | 49,42 | 48,03 | 48,36 | 1,17% | - |
| 05.01.2021 | 47,59 | 48,17 | 47,32 | 47,80 | 1,54% | - |
| 04.01.2021 | 47,07 | 47,90 | 46,44 | 47,07 | -1,92% | - |
| 31.12.2020 | 48,43 | 48,81 | 47,71 | 47,99 | -0,64% | - |
| 30.12.2020 | 48,92 | 48,97 | 48,03 | 48,30 | 0,64% | - |
| 29.12.2020 | 48,12 | 48,52 | 47,85 | 48,00 | 1,12% | - |
| 28.12.2020 | 48,32 | 48,71 | 47,21 | 47,47 | -0,65% | - |
| 24.12.2020 | 47,36 | 48,20 | 46,40 | 47,78 | -0,05% | - |
| 23.12.2020 | 48,06 | 48,73 | 47,62 | 47,80 | 1,22% | - |
| 22.12.2020 | 46,12 | 47,49 | 46,06 | 47,23 | 2,23% | - |
| 21.12.2020 | 45,84 | 46,73 | 45,63 | 46,20 | -0,61% | - |
| 18.12.2020 | 46,77 | 47,14 | 45,98 | 46,48 | -1,95% | - |
| 17.12.2020 | 46,46 | 47,47 | 45,70 | 47,41 | 3,97% | - |
| 16.12.2020 | 46,24 | 46,37 | 45,23 | 45,60 | -0,21% | - |
| 15.12.2020 | 44,97 | 45,77 | 44,77 | 45,69 | 2,28% | - |
| 14.12.2020 | 44,41 | 44,87 | 44,20 | 44,67 | 0,81% | - |
| 11.12.2020 | 44,53 | 44,75 | 44,04 | 44,31 | -1,16% | - |
| 10.12.2020 | 44,42 | 44,83 | 42,19 | 44,83 | 2,10% | - |
| 09.12.2020 | 44,42 | 44,80 | 43,57 | 43,91 | 2,33% | - |
| 08.12.2020 | 43,55 | 44,45 | 42,16 | 42,91 | -1,63% | - |
| 07.12.2020 | 44,88 | 45,20 | 42,19 | 43,62 | -2,76% | - |
| 04.12.2020 | 44,87 | 45,10 | 44,40 | 44,86 | 1,93% | - |
| 03.12.2020 | 44,26 | 44,42 | 43,70 | 44,01 | -1,71% | - |
| 02.12.2020 | 45,20 | 45,32 | 44,36 | 44,78 | -1,02% | - |
| 01.12.2020 | 44,65 | 45,24 | 44,13 | 45,24 | 4,98% | - |
| 30.11.2020 | 42,40 | 43,46 | 42,10 | 43,09 | 2,13% | - |
| 27.11.2020 | 42,31 | 42,66 | 41,01 | 42,19 | 0,69% | - |
| 25.11.2020 | 42,51 | 43,13 | 41,07 | 41,90 | -0,34% | - |
| 24.11.2020 | 41,96 | 42,19 | 41,28 | 42,05 | 1,82% | - |
| 23.11.2020 | 40,77 | 41,79 | 40,77 | 41,30 | 0,84% | - |
| 20.11.2020 | 41,47 | 42,21 | 40,77 | 40,95 | -2,27% | - |
| 19.11.2020 | 42,15 | 42,69 | 41,36 | 41,90 | 0,93% | - |
| 18.11.2020 | 41,96 | 42,47 | 41,40 | 41,52 | -1,91% | - |
| 17.11.2020 | 42,22 | 42,33 | 41,61 | 42,33 | 0,32% | - |
| 16.11.2020 | 42,20 | 42,69 | 41,79 | 42,19 | 3,38% | - |
| 13.11.2020 | 41,02 | 41,10 | 40,52 | 40,81 | 1,10% | - |
| 12.11.2020 | 40,56 | 41,21 | 39,98 | 40,37 | -1,94% | - |
| 11.11.2020 | 41,20 | 41,90 | 40,75 | 41,17 | 1,33% | - |
| 10.11.2020 | 40,29 | 40,78 | 39,09 | 40,63 | 0,98% | - |
| 09.11.2020 | 0,00 | 42,81 | 0,00 | 40,23 | 3,65% | - |
| 06.11.2020 | 37,82 | 39,39 | 37,65 | 38,82 | 2,94% | - |
| 05.11.2020 | 39,14 | 39,45 | 37,61 | 37,71 | -3,57% | - |
| 04.11.2020 | 39,21 | 39,68 | 38,95 | 39,10 | 1,23% | - |
| 03.11.2020 | 38,69 | 39,27 | 38,33 | 38,63 | 1,68% | - |
| 02.11.2020 | 36,54 | 37,99 | 36,36 | 37,99 | 4,97% | - |
| 30.10.2020 | 36,28 | 37,00 | 0,00 | 36,19 | -3,15% | - |
| 29.10.2020 | 36,06 | 37,71 | 36,05 | 37,36 | 1,37% | - |
| 28.10.2020 | 37,00 | 37,64 | 36,50 | 36,86 | -1,29% | - |
| 27.10.2020 | 37,34 | 37,35 | 36,80 | 37,34 | -1,03% | - |
| 26.10.2020 | 38,52 | 38,52 | 37,35 | 37,73 | -1,60% | - |
| 23.10.2020 | 39,10 | 39,15 | 38,10 | 38,34 | -0,36% | - |
| 22.10.2020 | 39,46 | 39,46 | 38,31 | 38,48 | -0,06% | - |
| 21.10.2020 | 38,89 | 39,31 | 38,07 | 38,51 | -0,70% | - |
| 20.10.2020 | 38,91 | 39,48 | 38,62 | 38,78 | 0,32% | - |
| 19.10.2020 | 39,81 | 39,84 | 38,51 | 38,65 | -3,83% | - |
| 16.10.2020 | 41,41 | 41,75 | 39,72 | 40,19 | -1,71% | - |
| 15.10.2020 | 41,13 | 41,66 | 0,00 | 40,89 | -0,22% | - |
| 14.10.2020 | 41,14 | 41,89 | 40,67 | 40,98 | 1,14% | - |
| 13.10.2020 | 40,26 | 40,75 | 39,39 | 40,52 | 1,27% | - |
| 12.10.2020 | 40,65 | 40,78 | 39,94 | 40,01 | -0,56% | - |
| 09.10.2020 | 39,72 | 40,39 | 39,48 | 40,24 | 1,17% | - |
| 08.10.2020 | 40,55 | 40,55 | 39,48 | 39,77 | -0,71% | - |
| 07.10.2020 | 0,00 | 40,47 | 0,00 | 40,06 | 0,45% | - |
| 06.10.2020 | 40,58 | 40,95 | 39,50 | 39,88 | 1,75% | - |
| 05.10.2020 | 40,20 | 40,29 | 38,96 | 39,19 | -2,42% | - |