58,850$
-1,16%
Echtzeit-Aktienkurs Weis Markets Inc.
Bid:
Ask:
Aktienkurse zur Weis Markets Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.06.2023 | 59,55 | 59,83 | 58,88 | 58,89 | -1,09% | 17.178,00 |
| 31.05.2023 | 60,00 | 60,31 | 58,96 | 59,54 | -0,48% | 224.658,00 |
| 30.05.2023 | 60,56 | 60,56 | 59,07 | 59,83 | -1,60% | 131.302,00 |
| 26.05.2023 | 62,20 | 62,20 | 60,38 | 60,80 | -2,69% | 170.300,00 |
| 25.05.2023 | 63,99 | 64,20 | 62,32 | 62,48 | -3,51% | 105.068,00 |
| 24.05.2023 | 65,99 | 66,40 | 64,69 | 64,75 | -1,55% | 91.706,00 |
| 23.05.2023 | 65,25 | 66,08 | 64,50 | 65,77 | 0,50% | 101.847,00 |
| 22.05.2023 | 65,06 | 65,78 | 63,93 | 65,44 | 0,58% | 120.227,00 |
| 19.05.2023 | 64,98 | 65,77 | 64,01 | 65,06 | 1,43% | 227.296,00 |
| 18.05.2023 | 65,48 | 65,87 | 63,91 | 64,14 | -2,52% | 162.052,00 |
| 17.05.2023 | 66,77 | 67,42 | 65,39 | 65,80 | -1,64% | 213.131,00 |
| 16.05.2023 | 68,75 | 68,75 | 65,70 | 66,90 | -2,83% | 182.285,00 |
| 15.05.2023 | 69,65 | 69,65 | 68,42 | 68,85 | -1,21% | 120.031,00 |
| 12.05.2023 | 69,72 | 69,95 | 69,25 | 69,69 | 0,87% | 125.676,00 |
| 11.05.2023 | 71,28 | 71,28 | 68,56 | 69,09 | -3,37% | 158.784,00 |
| 10.05.2023 | 74,53 | 74,53 | 67,09 | 71,50 | -4,10% | 396.613,00 |
| 09.05.2023 | 77,05 | 77,05 | 72,80 | 74,56 | -3,94% | 107.705,00 |
| 08.05.2023 | 78,65 | 78,65 | 76,64 | 77,62 | -1,55% | 52.931,00 |
| 05.05.2023 | 79,46 | 80,11 | 78,65 | 78,84 | -0,87% | 61.272,00 |
| 04.05.2023 | 80,47 | 80,47 | 78,20 | 79,53 | -1,86% | 83.850,00 |
| 03.05.2023 | 82,03 | 82,52 | 80,61 | 81,04 | -1,35% | 58.785,00 |
| 02.05.2023 | 82,75 | 82,98 | 80,89 | 82,15 | -0,99% | 72.215,00 |
| 01.05.2023 | 82,42 | 83,32 | 82,31 | 82,97 | 0,58% | 46.110,00 |
| 28.04.2023 | 83,35 | 83,76 | 82,28 | 82,49 | -1,21% | 57.014,00 |
| 27.04.2023 | 83,48 | 83,97 | 82,15 | 83,50 | 0,20% | 83.002,00 |
| 26.04.2023 | 83,47 | 84,04 | 82,88 | 83,33 | -0,50% | 61.404,00 |
| 25.04.2023 | 85,95 | 85,95 | 83,75 | 83,75 | -2,71% | 56.978,00 |
| 24.04.2023 | 86,02 | 86,67 | 85,55 | 86,08 | 0,01% | 49.369,00 |
| 21.04.2023 | 85,55 | 86,14 | 85,06 | 86,07 | 1,00% | 44.706,00 |
| 20.04.2023 | 83,91 | 85,24 | 83,91 | 85,22 | 1,20% | 37.986,00 |
| 19.04.2023 | 84,66 | 85,19 | 83,67 | 84,21 | -0,44% | 44.560,00 |
| 18.04.2023 | 85,49 | 85,49 | 84,10 | 84,58 | -0,80% | 50.133,00 |
| 17.04.2023 | 84,34 | 85,68 | 84,34 | 85,26 | 1,05% | 44.147,00 |
| 14.04.2023 | 85,05 | 85,98 | 83,53 | 84,37 | -0,52% | 56.988,00 |
| 13.04.2023 | 85,11 | 85,11 | 83,34 | 84,81 | -0,22% | 60.875,00 |
| 12.04.2023 | 85,36 | 85,46 | 84,59 | 85,00 | -0,18% | 56.283,00 |
| 11.04.2023 | 84,87 | 86,25 | 84,87 | 85,15 | 0,33% | 67.454,00 |
| 10.04.2023 | 83,68 | 85,36 | 83,68 | 84,87 | 1,01% | 73.858,00 |
| 06.04.2023 | 84,67 | 84,75 | 83,81 | 84,02 | -0,63% | 46.610,00 |
| 05.04.2023 | 85,28 | 85,54 | 83,80 | 84,55 | -0,65% | 48.302,00 |
| 04.04.2023 | 86,43 | 86,62 | 84,51 | 85,10 | -1,04% | 89.428,00 |
| 03.04.2023 | 84,50 | 86,42 | 84,39 | 85,99 | 1,56% | 90.646,00 |
| 31.03.2023 | 84,14 | 85,11 | 83,83 | 84,67 | 0,87% | 145.106,00 |
| 30.03.2023 | 84,05 | 84,77 | 83,31 | 83,94 | 0,14% | 43.882,00 |
| 29.03.2023 | 85,78 | 86,15 | 83,80 | 83,82 | -1,54% | 58.679,00 |
| 28.03.2023 | 84,07 | 85,52 | 84,07 | 85,13 | 1,41% | 63.217,00 |
| 27.03.2023 | 83,14 | 84,49 | 82,96 | 83,95 | 1,72% | 52.718,00 |
| 24.03.2023 | 81,00 | 83,08 | 80,65 | 82,53 | 1,84% | 59.999,00 |
| 23.03.2023 | 81,37 | 82,36 | 80,69 | 81,04 | 0,17% | 54.354,00 |
| 22.03.2023 | 82,66 | 83,29 | 80,87 | 80,90 | -2,03% | 80.751,00 |
| 21.03.2023 | 83,21 | 83,44 | 81,37 | 82,58 | -0,04% | 96.536,00 |
| 20.03.2023 | 82,73 | 84,06 | 82,48 | 82,61 | 0,34% | 83.983,00 |
| 17.03.2023 | 82,36 | 82,53 | 80,92 | 82,33 | -0,74% | 165.956,00 |
| 16.03.2023 | 81,84 | 83,44 | 81,02 | 82,94 | 0,70% | 91.164,00 |
| 15.03.2023 | 80,77 | 82,57 | 80,29 | 82,36 | 1,01% | 85.784,00 |
| 14.03.2023 | 81,73 | 82,37 | 80,72 | 81,54 | 1,08% | 87.288,00 |
| 13.03.2023 | 81,63 | 83,30 | 80,08 | 80,67 | -1,96% | 85.629,00 |
| 10.03.2023 | 82,08 | 82,76 | 81,49 | 82,28 | 0,15% | 120.496,00 |
| 09.03.2023 | 82,08 | 83,97 | 81,65 | 82,16 | 0,35% | 70.882,00 |
| 08.03.2023 | 80,95 | 81,96 | 80,27 | 81,87 | 0,97% | 67.751,00 |
| 07.03.2023 | 81,67 | 82,59 | 80,28 | 81,08 | -0,78% | 74.290,00 |
| 06.03.2023 | 80,51 | 81,95 | 80,37 | 81,72 | 1,98% | 94.034,00 |
| 03.03.2023 | 81,78 | 81,79 | 80,02 | 80,13 | -1,55% | 73.178,00 |
| 02.03.2023 | 78,17 | 81,69 | 78,17 | 81,39 | 4,39% | 70.722,00 |
| 01.03.2023 | 76,43 | 78,71 | 75,88 | 77,97 | 2,00% | 93.848,00 |
| 28.02.2023 | 79,66 | 79,66 | 76,43 | 76,44 | -4,15% | 190.552,00 |
| 27.02.2023 | 81,84 | 82,02 | 79,75 | 79,75 | -2,16% | 81.233,00 |
| 24.02.2023 | 81,73 | 81,94 | 80,56 | 81,51 | -0,92% | 99.576,00 |
| 23.02.2023 | 83,45 | 83,45 | 82,06 | 82,27 | -1,08% | 45.294,00 |
| 22.02.2023 | 84,58 | 84,69 | 80,79 | 83,17 | -1,21% | 97.527,00 |
| 21.02.2023 | 82,67 | 84,76 | 82,51 | 84,19 | 0,78% | 83.875,00 |
| 17.02.2023 | 83,44 | 83,73 | 82,72 | 83,54 | 0,77% | 41.261,00 |
| 16.02.2023 | 82,96 | 83,74 | 82,86 | 82,90 | -1,06% | 47.428,00 |
| 15.02.2023 | 82,57 | 84,09 | 82,05 | 83,79 | 1,39% | 48.055,00 |
| 14.02.2023 | 84,92 | 85,10 | 82,63 | 82,64 | -2,72% | 47.837,00 |
| 13.02.2023 | 84,00 | 85,25 | 83,34 | 84,95 | 0,96% | 78.363,00 |
| 10.02.2023 | 83,83 | 84,80 | 83,28 | 84,14 | 0,45% | 77.056,00 |
| 09.02.2023 | 84,98 | 85,02 | 83,76 | 83,76 | -0,63% | 52.849,00 |
| 08.02.2023 | 85,67 | 85,75 | 84,25 | 84,29 | -1,81% | 49.623,00 |
| 07.02.2023 | 86,80 | 86,80 | 84,85 | 85,84 | -1,53% | 80.761,00 |
| 06.02.2023 | 88,23 | 88,27 | 85,85 | 87,17 | -0,97% | 68.047,00 |
| 03.02.2023 | 86,90 | 88,55 | 86,73 | 88,02 | 1,06% | 55.384,00 |
| 02.02.2023 | 86,17 | 87,19 | 85,47 | 87,10 | 0,45% | 87.894,00 |
| 01.02.2023 | 86,58 | 87,86 | 84,73 | 86,71 | 0,43% | 83.893,00 |
| 31.01.2023 | 85,02 | 86,54 | 83,90 | 86,34 | 1,28% | 113.738,00 |
| 30.01.2023 | 83,94 | 85,77 | 83,51 | 85,25 | 1,33% | 73.522,00 |
| 27.01.2023 | 87,49 | 87,70 | 83,78 | 84,13 | -3,81% | 62.848,00 |
| 26.01.2023 | 86,80 | 87,46 | 85,45 | 87,46 | 1,41% | 64.000,00 |
| 25.01.2023 | 85,26 | 86,60 | 84,72 | 86,24 | 0,96% | 47.991,00 |
| 24.01.2023 | 87,33 | 87,58 | 85,42 | 85,42 | -1,83% | 46.053,00 |
| 23.01.2023 | 86,59 | 87,75 | 85,70 | 87,01 | 0,79% | 63.733,00 |
| 20.01.2023 | 86,05 | 86,46 | 85,12 | 86,33 | 1,28% | 58.023,00 |
| 19.01.2023 | 86,47 | 86,70 | 85,05 | 85,24 | -1,17% | 54.463,00 |
| 18.01.2023 | 88,44 | 89,03 | 85,92 | 86,25 | -2,50% | 47.315,00 |
| 17.01.2023 | 88,72 | 89,22 | 87,09 | 88,46 | 0,09% | 62.421,00 |
| 13.01.2023 | 86,12 | 88,50 | 85,37 | 88,38 | 2,04% | 72.807,00 |
| 12.01.2023 | 85,67 | 86,82 | 84,91 | 86,61 | 1,60% | 91.105,00 |
| 11.01.2023 | 85,91 | 86,13 | 84,44 | 85,25 | 0,13% | 94.239,00 |
| 10.01.2023 | 84,03 | 85,81 | 83,19 | 85,14 | 1,68% | 116.280,00 |
| 09.01.2023 | 85,96 | 86,09 | 83,65 | 83,73 | -2,58% | 93.364,00 |