69,170$
-1,51%
Echtzeit-Aktienkurs Weis Markets Inc.
Bid:
Ask:
Aktienkurse zur Weis Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 69,73 | 70,66 | 68,77 | 69,10 | -1,61% | 169.745,00 |
| 19.12.2024 | 70,78 | 70,94 | 69,57 | 70,23 | 0,21% | 64.334,00 |
| 18.12.2024 | 71,41 | 72,35 | 69,41 | 70,08 | -1,88% | 92.082,00 |
| 17.12.2024 | 71,38 | 71,88 | 70,80 | 71,42 | 0,11% | 143.779,00 |
| 16.12.2024 | 70,68 | 71,61 | 70,67 | 71,34 | 0,21% | 61.356,00 |
| 13.12.2024 | 73,23 | 73,23 | 71,03 | 71,19 | -2,13% | 61.448,00 |
| 12.12.2024 | 71,84 | 73,17 | 71,76 | 72,74 | 0,78% | 55.691,00 |
| 11.12.2024 | 72,61 | 73,16 | 71,84 | 72,18 | 0,31% | 83.506,00 |
| 10.12.2024 | 70,12 | 72,46 | 69,52 | 71,96 | 1,94% | 96.221,00 |
| 09.12.2024 | 70,97 | 71,47 | 70,34 | 70,59 | 0,27% | 54.222,00 |
| 06.12.2024 | 71,30 | 71,30 | 69,84 | 70,40 | -0,83% | 57.351,00 |
| 05.12.2024 | 70,72 | 71,44 | 70,12 | 70,99 | -0,45% | 53.983,00 |
| 04.12.2024 | 71,29 | 72,02 | 70,55 | 71,31 | -0,56% | 212.478,00 |
| 03.12.2024 | 72,39 | 73,14 | 71,58 | 71,71 | -1,86% | 72.776,00 |
| 02.12.2024 | 72,61 | 73,52 | 72,36 | 73,07 | 0,33% | 74.646,00 |
| 29.11.2024 | 73,12 | 73,76 | 72,65 | 72,83 | 0,05% | 39.623,00 |
| 27.11.2024 | 73,73 | 73,77 | 72,25 | 72,79 | -0,30% | 72.243,00 |
| 26.11.2024 | 72,80 | 73,23 | 71,39 | 73,01 | -1,03% | 87.241,00 |
| 25.11.2024 | 72,68 | 74,77 | 71,79 | 73,77 | 2,92% | 107.353,00 |
| 22.11.2024 | 71,00 | 72,03 | 70,41 | 71,68 | 1,26% | 53.488,00 |
| 21.11.2024 | 71,29 | 71,40 | 69,93 | 70,79 | 0,97% | 32.448,00 |
| 20.11.2024 | 69,16 | 70,27 | 68,60 | 70,11 | 0,39% | 82.397,00 |
| 19.11.2024 | 69,82 | 70,90 | 69,46 | 69,84 | -0,82% | 66.459,00 |
| 18.11.2024 | 70,84 | 72,46 | 70,37 | 70,42 | -1,80% | 67.095,00 |
| 15.11.2024 | 74,55 | 74,61 | 71,69 | 71,71 | -3,20% | 63.545,00 |
| 14.11.2024 | 74,09 | 74,80 | 73,42 | 74,08 | -0,58% | 66.674,00 |
| 13.11.2024 | 73,35 | 74,65 | 73,35 | 74,51 | 1,58% | 88.648,00 |
| 12.11.2024 | 76,16 | 76,24 | 73,33 | 73,35 | -3,40% | 82.907,00 |
| 11.11.2024 | 75,54 | 76,33 | 74,28 | 75,93 | 1,85% | 74.300,00 |
| 08.11.2024 | 75,18 | 76,06 | 73,50 | 74,55 | -0,81% | 82.173,00 |
| 07.11.2024 | 72,17 | 75,36 | 71,81 | 75,16 | 3,73% | 138.907,00 |
| 06.11.2024 | 69,78 | 73,56 | 68,00 | 72,46 | 9,03% | 140.323,00 |
| 05.11.2024 | 64,26 | 66,62 | 64,26 | 66,46 | 2,77% | 84.105,00 |
| 04.11.2024 | 64,29 | 65,91 | 64,07 | 64,67 | 0,67% | 93.569,00 |
| 01.11.2024 | 63,07 | 64,31 | 63,03 | 64,24 | 2,15% | 84.885,00 |
| 31.10.2024 | 63,82 | 64,11 | 62,75 | 62,89 | -1,46% | 66.903,00 |
| 30.10.2024 | 63,95 | 65,26 | 63,44 | 63,82 | -0,53% | 103.741,00 |
| 29.10.2024 | 63,81 | 64,37 | 63,23 | 64,16 | -0,25% | 65.411,00 |
| 28.10.2024 | 64,29 | 64,64 | 63,65 | 64,32 | 0,37% | 84.779,00 |
| 25.10.2024 | 64,38 | 64,38 | 63,45 | 64,08 | 0,17% | 47.386,00 |
| 24.10.2024 | 64,52 | 64,52 | 63,52 | 63,97 | -0,53% | 53.857,00 |
| 23.10.2024 | 63,84 | 64,35 | 62,94 | 64,31 | -0,23% | 70.277,00 |
| 22.10.2024 | 64,72 | 64,72 | 63,71 | 64,46 | -0,02% | 43.255,00 |
| 21.10.2024 | 66,27 | 66,45 | 64,44 | 64,47 | -2,21% | 50.998,00 |
| 18.10.2024 | 67,06 | 67,06 | 65,55 | 65,93 | -1,30% | 40.572,00 |
| 17.10.2024 | 65,81 | 66,90 | 65,02 | 66,80 | 1,50% | 75.025,00 |
| 16.10.2024 | 65,69 | 66,57 | 65,49 | 65,81 | 0,87% | 65.363,00 |
| 15.10.2024 | 64,34 | 66,66 | 64,34 | 65,24 | 1,26% | 71.484,00 |
| 14.10.2024 | 65,00 | 65,00 | 64,04 | 64,43 | -1,15% | 48.421,00 |
| 11.10.2024 | 64,63 | 65,36 | 64,63 | 65,18 | 1,32% | 49.496,00 |
| 10.10.2024 | 64,54 | 65,21 | 63,50 | 64,33 | -1,32% | 55.254,00 |
| 09.10.2024 | 65,58 | 66,24 | 64,88 | 65,19 | -0,31% | 53.484,00 |
| 08.10.2024 | 65,19 | 65,49 | 64,92 | 65,39 | 0,76% | 42.199,00 |
| 07.10.2024 | 66,03 | 66,09 | 64,34 | 64,90 | -2,26% | 59.748,00 |
| 04.10.2024 | 65,49 | 67,29 | 65,49 | 66,40 | 2,37% | 91.250,00 |
| 03.10.2024 | 65,64 | 66,08 | 64,27 | 64,86 | -1,77% | 62.672,00 |
| 02.10.2024 | 67,87 | 67,98 | 66,01 | 66,03 | -3,24% | 62.883,00 |
| 01.10.2024 | 68,57 | 68,57 | 67,34 | 68,24 | -1,00% | 64.698,00 |
| 30.09.2024 | 69,25 | 69,61 | 68,66 | 68,93 | 0,19% | 83.455,00 |
| 27.09.2024 | 69,07 | 70,09 | 68,56 | 68,80 | 0,34% | 51.975,00 |
| 26.09.2024 | 68,77 | 69,19 | 68,49 | 68,57 | 0,44% | 62.057,00 |
| 25.09.2024 | 68,50 | 68,50 | 67,37 | 68,27 | 0,06% | 44.738,00 |
| 24.09.2024 | 67,73 | 68,67 | 67,51 | 68,23 | 0,46% | 67.399,00 |
| 23.09.2024 | 69,24 | 69,24 | 67,72 | 67,92 | -2,15% | 69.306,00 |
| 20.09.2024 | 70,77 | 71,25 | 69,25 | 69,41 | -2,66% | 275.686,00 |
| 19.09.2024 | 70,87 | 71,31 | 70,36 | 71,31 | 1,52% | 81.989,00 |
| 18.09.2024 | 69,80 | 71,63 | 69,46 | 70,24 | 0,49% | 80.009,00 |
| 17.09.2024 | 70,78 | 71,32 | 69,85 | 69,90 | -0,46% | 60.352,00 |
| 16.09.2024 | 70,76 | 71,14 | 70,19 | 70,22 | -0,31% | 61.975,00 |
| 13.09.2024 | 68,25 | 70,83 | 68,25 | 70,44 | 4,19% | 95.845,00 |
| 12.09.2024 | 66,90 | 67,73 | 66,90 | 67,61 | 1,29% | 61.833,00 |
| 11.09.2024 | 67,31 | 67,31 | 66,52 | 66,75 | -1,51% | 77.148,00 |
| 10.09.2024 | 67,14 | 67,96 | 67,02 | 67,77 | 1,27% | 58.694,00 |
| 09.09.2024 | 67,66 | 68,16 | 66,77 | 66,92 | -1,37% | 68.250,00 |
| 06.09.2024 | 67,62 | 68,00 | 67,19 | 67,85 | 0,49% | 62.327,00 |
| 05.09.2024 | 68,33 | 68,45 | 67,25 | 67,52 | -0,50% | 90.677,00 |
| 04.09.2024 | 68,05 | 68,52 | 67,56 | 67,86 | -0,25% | 60.672,00 |
| 03.09.2024 | 66,97 | 68,08 | 66,97 | 68,03 | 0,67% | 63.587,00 |
| 30.08.2024 | 67,07 | 67,65 | 67,00 | 67,58 | 1,35% | 57.192,00 |
| 29.08.2024 | 67,17 | 67,17 | 65,95 | 66,68 | -0,03% | 79.808,00 |
| 28.08.2024 | 66,58 | 67,25 | 66,00 | 66,70 | 0,33% | 44.510,00 |
| 27.08.2024 | 66,35 | 67,11 | 65,85 | 66,48 | 0,29% | 45.001,00 |
| 26.08.2024 | 66,64 | 67,53 | 66,23 | 66,29 | 0,44% | 70.904,00 |
| 23.08.2024 | 64,39 | 66,58 | 63,70 | 66,00 | 2,04% | 88.222,00 |
| 22.08.2024 | 65,36 | 65,36 | 64,25 | 64,68 | -0,84% | 69.295,00 |
| 21.08.2024 | 66,00 | 66,00 | 64,96 | 65,23 | -0,15% | 50.405,00 |
| 20.08.2024 | 66,46 | 66,46 | 65,32 | 65,33 | -1,27% | 62.690,00 |
| 19.08.2024 | 66,44 | 66,67 | 65,75 | 66,17 | -0,45% | 74.162,00 |
| 16.08.2024 | 65,33 | 67,29 | 65,33 | 66,47 | 1,71% | 73.917,00 |
| 15.08.2024 | 65,68 | 67,03 | 65,09 | 65,35 | 1,38% | 92.131,00 |
| 14.08.2024 | 65,81 | 65,81 | 64,39 | 64,46 | -1,59% | 44.767,00 |
| 13.08.2024 | 65,55 | 65,92 | 64,78 | 65,50 | 0,40% | 70.452,00 |
| 12.08.2024 | 67,27 | 67,31 | 65,09 | 65,24 | -3,18% | 81.393,00 |
| 09.08.2024 | 67,66 | 67,66 | 66,49 | 67,38 | -0,13% | 102.039,00 |
| 08.08.2024 | 69,10 | 69,76 | 67,36 | 67,47 | -2,39% | 83.640,00 |
| 07.08.2024 | 69,39 | 69,51 | 67,95 | 69,12 | 0,29% | 96.109,00 |
| 06.08.2024 | 69,44 | 69,57 | 67,95 | 68,92 | -0,83% | 108.686,00 |
| 05.08.2024 | 70,65 | 70,71 | 68,68 | 69,50 | -4,73% | 155.393,00 |
| 02.08.2024 | 72,93 | 74,19 | 72,51 | 72,95 | -1,90% | 73.569,00 |
| 01.08.2024 | 75,39 | 76,62 | 73,90 | 74,36 | -1,44% | 87.673,00 |