2,188$
-0,11%
Echtzeit-Aktienkurs Wipro Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Wipro Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 2,25 | 2,32 | 2,16 | 2,19 | -4,37% | 29.158.477,00 |
| 23.06.2026 | 2,22 | 2,34 | 2,22 | 2,29 | 2,23% | 15.555.328,00 |
| 22.06.2026 | 2,38 | 2,39 | 2,17 | 2,24 | -6,14% | 11.648.487,00 |
| 19.06.2026 | 2,38 | 2,39 | 2,38 | 2,39 | -0,15% | - |
| 18.06.2026 | 2,39 | 2,42 | 2,25 | 2,39 | -3,63% | 29.607.169,00 |
| 17.06.2026 | 2,41 | 2,53 | 2,36 | 2,48 | 4,64% | 15.569.293,00 |
| 16.06.2026 | 2,30 | 2,41 | 2,26 | 2,37 | 3,04% | 13.211.142,00 |
| 15.06.2026 | 2,22 | 2,34 | 2,21 | 2,30 | 4,55% | 15.047.663,00 |
| 12.06.2026 | 2,18 | 2,26 | 2,15 | 2,20 | 2,33% | 5.768.350,00 |
| 11.06.2026 | 2,07 | 2,16 | 2,04 | 2,15 | 2,38% | 9.056.860,00 |
| 10.06.2026 | 2,21 | 2,21 | 2,09 | 2,10 | -2,78% | 5.393.666,00 |
| 09.06.2026 | 2,14 | 2,23 | 2,13 | 2,16 | -0,92% | 10.646.945,00 |
| 08.06.2026 | 2,03 | 2,21 | 2,03 | 2,18 | 3,81% | 14.700.056,00 |
| 05.06.2026 | 2,07 | 2,11 | 2,02 | 2,10 | 1,45% | 7.297.649,00 |
| 04.06.2026 | 2,15 | 2,16 | 2,06 | 2,07 | -2,82% | 8.876.284,00 |
| 03.06.2026 | 2,18 | 2,18 | 2,13 | 2,13 | -3,62% | 5.059.037,00 |
| 02.06.2026 | 2,34 | 2,35 | 2,17 | 2,21 | -8,30% | 11.741.521,00 |
| 01.06.2026 | 2,28 | 2,50 | 2,28 | 2,41 | 2,12% | 19.446.540,00 |
| 29.05.2026 | 2,22 | 2,36 | 2,15 | 2,36 | -2,88% | 21.851.570,00 |
| 28.05.2026 | 2,06 | 2,49 | 2,05 | 2,43 | 18,54% | 24.909.493,00 |
| 27.05.2026 | 2,05 | 2,11 | 2,04 | 2,05 | -0,49% | 11.911.353,00 |
| 26.05.2026 | 2,01 | 2,08 | 2,00 | 2,06 | 2,49% | 10.363.398,00 |
| 22.05.2026 | 2,02 | 2,04 | 2,00 | 2,01 | 1,52% | 7.038.120,00 |
| 21.05.2026 | 1,96 | 2,00 | 1,94 | 1,98 | 0,51% | 7.115.583,00 |
| 20.05.2026 | 1,93 | 1,99 | 1,92 | 1,97 | 2,07% | 7.700.164,00 |
| 19.05.2026 | 1,95 | 1,97 | 1,93 | 1,93 | -0,52% | 9.090.879,00 |
| 18.05.2026 | 1,89 | 1,94 | 1,88 | 1,94 | 2,65% | 13.688.006,00 |
| 15.05.2026 | 1,85 | 1,91 | 1,83 | 1,89 | 2,16% | 12.500.462,00 |
| 14.05.2026 | 1,84 | 1,90 | 1,83 | 1,85 | 1,65% | 20.611.282,00 |
| 13.05.2026 | 1,85 | 1,85 | 1,80 | 1,82 | -2,15% | 21.176.359,00 |
| 12.05.2026 | 1,90 | 1,91 | 1,85 | 1,86 | -2,11% | 12.348.826,00 |
| 11.05.2026 | 1,97 | 1,97 | 1,90 | 1,90 | -2,56% | 13.701.752,00 |
| 08.05.2026 | 2,00 | 2,00 | 1,93 | 1,95 | -1,52% | 14.524.579,00 |
| 07.05.2026 | 2,00 | 2,02 | 1,97 | 1,98 | -1,00% | 15.180.016,00 |
| 06.05.2026 | 2,01 | 2,01 | 1,97 | 2,00 | 0,50% | 6.971.362,00 |
| 05.05.2026 | 2,02 | 2,02 | 1,99 | 1,99 | 0,00% | 5.922.741,00 |
| 04.05.2026 | 2,04 | 2,04 | 1,99 | 1,99 | -1,97% | 8.028.406,00 |
| 01.05.2026 | 2,03 | 2,05 | 2,03 | 2,03 | -0,49% | 3.327.375,00 |
| 30.04.2026 | 2,04 | 2,05 | 2,01 | 2,04 | 0,99% | 7.886.811,00 |
| 29.04.2026 | 2,03 | 2,03 | 2,00 | 2,02 | -0,49% | 7.609.530,00 |
| 28.04.2026 | 2,07 | 2,08 | 2,02 | 2,03 | -0,98% | 7.502.951,00 |
| 27.04.2026 | 2,07 | 2,08 | 2,03 | 2,05 | 0,49% | 7.829.798,00 |
| 24.04.2026 | 2,02 | 2,06 | 2,01 | 2,04 | 0,49% | 8.579.775,00 |
| 23.04.2026 | 2,06 | 2,08 | 2,01 | 2,03 | -3,79% | 23.795.090,00 |
| 22.04.2026 | 2,14 | 2,14 | 2,11 | 2,11 | -0,94% | 13.316.029,00 |
| 21.04.2026 | 2,19 | 2,19 | 2,13 | 2,13 | -0,47% | 14.079.847,00 |
| 20.04.2026 | 2,18 | 2,18 | 2,14 | 2,14 | -2,28% | 7.598.641,00 |
| 17.04.2026 | 2,19 | 2,23 | 2,16 | 2,19 | 1,39% | 7.562.991,00 |
| 16.04.2026 | 2,24 | 2,26 | 2,12 | 2,16 | -4,85% | 21.130.646,00 |
| 15.04.2026 | 2,26 | 2,29 | 2,26 | 2,27 | 2,71% | 10.883.187,00 |
| 14.04.2026 | 2,25 | 2,26 | 2,19 | 2,21 | -1,34% | 10.538.734,00 |
| 13.04.2026 | 2,19 | 2,25 | 2,18 | 2,24 | 3,23% | 14.648.290,00 |
| 10.04.2026 | 2,27 | 2,27 | 2,17 | 2,17 | -3,98% | 10.651.254,00 |
| 09.04.2026 | 2,25 | 2,28 | 2,20 | 2,26 | 0,44% | 13.102.183,00 |
| 08.04.2026 | 2,27 | 2,29 | 2,22 | 2,25 | 0,00% | 6.167.504,00 |
| 07.04.2026 | 2,24 | 2,27 | 2,21 | 2,25 | 2,74% | 12.248.964,00 |
| 06.04.2026 | 2,17 | 2,21 | 2,15 | 2,19 | 1,39% | 8.231.027,00 |
| 02.04.2026 | 2,12 | 2,19 | 2,12 | 2,16 | 2,37% | 10.329.757,00 |
| 01.04.2026 | 2,12 | 2,14 | 2,07 | 2,11 | -0,47% | 9.721.577,00 |
| 31.03.2026 | 2,08 | 2,15 | 2,07 | 2,12 | 2,42% | 11.065.249,00 |
| 30.03.2026 | 2,06 | 2,12 | 2,06 | 2,07 | -0,48% | 11.305.130,00 |
| 27.03.2026 | 2,11 | 2,11 | 2,05 | 2,08 | -0,48% | 10.653.262,00 |
| 26.03.2026 | 2,09 | 2,13 | 2,09 | 2,09 | 0,00% | 5.541.792,00 |
| 25.03.2026 | 2,13 | 2,15 | 2,06 | 2,09 | -0,48% | 9.633.994,00 |
| 24.03.2026 | 2,16 | 2,16 | 2,10 | 2,10 | -2,78% | 8.495.765,00 |
| 23.03.2026 | 2,17 | 2,19 | 2,13 | 2,16 | 0,47% | 11.958.654,00 |
| 20.03.2026 | 2,18 | 2,21 | 2,14 | 2,15 | -1,83% | 14.875.662,00 |
| 19.03.2026 | 2,16 | 2,21 | 2,15 | 2,19 | 0,00% | 10.639.778,00 |
| 18.03.2026 | 2,23 | 2,24 | 2,18 | 2,19 | -1,35% | 16.585.885,00 |
| 17.03.2026 | 2,20 | 2,26 | 2,19 | 2,22 | 0,45% | 9.159.527,00 |
| 16.03.2026 | 2,25 | 2,25 | 2,20 | 2,21 | -2,21% | 20.488.320,00 |
| 13.03.2026 | 2,26 | 2,29 | 2,26 | 2,26 | -1,74% | 15.317.208,00 |
| 12.03.2026 | 2,35 | 2,37 | 2,25 | 2,30 | -2,95% | 21.134.569,00 |
| 11.03.2026 | 2,41 | 2,49 | 2,32 | 2,37 | -7,06% | 43.734.045,00 |
| 10.03.2026 | 2,32 | 2,56 | 2,29 | 2,55 | 10,39% | 46.464.719,00 |
| 09.03.2026 | 2,29 | 2,32 | 2,24 | 2,31 | -0,43% | 21.745.022,00 |
| 06.03.2026 | 2,22 | 2,33 | 2,22 | 2,32 | 4,50% | 18.683.046,00 |
| 05.03.2026 | 2,21 | 2,24 | 2,17 | 2,22 | 0,91% | 22.146.409,00 |
| 04.03.2026 | 2,17 | 2,21 | 2,16 | 2,20 | 0,00% | 16.246.053,00 |
| 03.03.2026 | 2,14 | 2,23 | 2,11 | 2,20 | 1,85% | 12.826.764,00 |
| 02.03.2026 | 2,20 | 2,21 | 2,13 | 2,16 | -2,70% | 12.025.157,00 |
| 27.02.2026 | 2,22 | 2,23 | 2,17 | 2,22 | -1,33% | 11.393.443,00 |
| 26.02.2026 | 2,22 | 2,27 | 2,21 | 2,25 | 2,27% | 13.591.507,00 |
| 25.02.2026 | 2,17 | 2,22 | 2,12 | 2,20 | 2,80% | 16.277.523,00 |
| 24.02.2026 | 2,17 | 2,19 | 2,12 | 2,14 | -2,28% | 13.189.655,00 |
| 23.02.2026 | 2,21 | 2,22 | 2,18 | 2,19 | -3,10% | 12.420.569,00 |
| 20.02.2026 | 2,25 | 2,28 | 2,24 | 2,26 | 0,89% | 5.198.991,00 |
| 19.02.2026 | 2,28 | 2,28 | 2,23 | 2,24 | -2,61% | 9.659.378,00 |
| 18.02.2026 | 2,28 | 2,33 | 2,27 | 2,30 | 0,44% | 8.250.466,00 |
| 17.02.2026 | 2,34 | 2,36 | 2,28 | 2,29 | -2,14% | 11.407.690,00 |
| 13.02.2026 | 2,29 | 2,38 | 2,28 | 2,34 | 2,63% | 12.586.027,00 |
| 12.02.2026 | 2,33 | 2,33 | 2,26 | 2,28 | -4,60% | 24.548.602,00 |
| 11.02.2026 | 2,48 | 2,48 | 2,37 | 2,39 | -4,40% | 13.972.968,00 |
| 10.02.2026 | 2,46 | 2,51 | 2,45 | 2,50 | 2,46% | 8.329.035,00 |
| 09.02.2026 | 2,48 | 2,48 | 2,43 | 2,44 | -2,79% | 10.756.801,00 |
| 06.02.2026 | 2,52 | 2,55 | 2,47 | 2,51 | -1,57% | 11.881.764,00 |
| 05.02.2026 | 2,56 | 2,58 | 2,53 | 2,55 | -0,39% | 12.886.888,00 |
| 04.02.2026 | 2,53 | 2,58 | 2,52 | 2,56 | 0,00% | 14.095.889,00 |
| 03.02.2026 | 2,64 | 2,68 | 2,51 | 2,56 | -4,83% | 17.028.640,00 |
| 02.02.2026 | 2,58 | 2,70 | 2,57 | 2,69 | 6,75% | 14.426.987,00 |