209,375$
0,92%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 208,54 | 210,05 | 208,44 | 209,38 | 0,92% | 9.662,00 |
| 21.11.2024 | 203,91 | 209,48 | 200,15 | 207,47 | 2,79% | 94.238,00 |
| 20.11.2024 | 204,59 | 204,71 | 201,12 | 201,84 | -1,31% | 623.915,00 |
| 19.11.2024 | 201,15 | 206,65 | 200,48 | 204,52 | 0,56% | 593.301,00 |
| 18.11.2024 | 204,66 | 205,12 | 202,83 | 203,38 | -0,43% | 789.764,00 |
| 15.11.2024 | 206,86 | 209,55 | 202,29 | 204,25 | -1,75% | 680.146,00 |
| 14.11.2024 | 207,34 | 213,75 | 206,96 | 207,88 | 0,40% | 797.755,00 |
| 13.11.2024 | 204,58 | 209,38 | 204,46 | 207,05 | 1,32% | 692.240,00 |
| 12.11.2024 | 207,84 | 208,59 | 204,07 | 204,35 | -2,41% | 500.715,00 |
| 11.11.2024 | 208,18 | 211,72 | 207,39 | 209,39 | 1,75% | 514.022,00 |
| 08.11.2024 | 206,29 | 208,85 | 204,10 | 205,78 | -0,95% | 741.698,00 |
| 07.11.2024 | 211,42 | 213,41 | 207,69 | 207,75 | -2,22% | 795.379,00 |
| 06.11.2024 | 202,31 | 213,29 | 200,93 | 212,47 | 13,13% | 2.712.297,00 |
| 05.11.2024 | 184,40 | 188,45 | 182,53 | 187,81 | 1,73% | 503.863,00 |
| 04.11.2024 | 187,23 | 191,00 | 184,53 | 184,61 | -1,89% | 706.903,00 |
| 01.11.2024 | 194,05 | 194,61 | 188,17 | 188,17 | -1,98% | 927.268,00 |
| 31.10.2024 | 185,00 | 195,99 | 183,02 | 191,97 | 7,97% | 1.529.393,00 |
| 30.10.2024 | 177,52 | 180,38 | 177,42 | 177,80 | -0,01% | 1.008.515,00 |
| 29.10.2024 | 176,79 | 179,52 | 175,56 | 177,82 | -0,90% | 733.323,00 |
| 28.10.2024 | 178,70 | 180,68 | 177,91 | 179,44 | 1,94% | 735.527,00 |
| 25.10.2024 | 178,95 | 179,94 | 175,49 | 176,03 | -0,80% | 481.250,00 |
| 24.10.2024 | 175,24 | 177,87 | 173,77 | 177,45 | 1,59% | 640.815,00 |
| 23.10.2024 | 173,54 | 175,36 | 173,29 | 174,68 | -0,10% | 612.811,00 |
| 22.10.2024 | 175,86 | 177,77 | 174,76 | 174,86 | -1,51% | 562.367,00 |
| 21.10.2024 | 179,55 | 181,30 | 176,92 | 177,54 | -1,38% | 527.646,00 |
| 18.10.2024 | 182,01 | 182,01 | 178,97 | 180,02 | -0,85% | 566.127,00 |
| 17.10.2024 | 180,14 | 182,43 | 179,35 | 181,56 | 1,10% | 665.078,00 |
| 16.10.2024 | 177,23 | 180,19 | 176,37 | 179,58 | 4,13% | 891.042,00 |
| 15.10.2024 | 175,00 | 175,89 | 172,30 | 172,45 | -1,72% | 726.369,00 |
| 14.10.2024 | 175,60 | 175,98 | 173,11 | 175,46 | 0,42% | 504.985,00 |
| 11.10.2024 | 167,54 | 176,54 | 167,54 | 174,72 | 4,78% | 1.321.098,00 |
| 10.10.2024 | 164,95 | 167,73 | 164,78 | 166,75 | 0,09% | 602.342,00 |
| 09.10.2024 | 164,69 | 167,00 | 164,05 | 166,60 | 1,16% | 736.621,00 |
| 08.10.2024 | 163,99 | 165,15 | 163,30 | 164,69 | 0,35% | 613.553,00 |
| 07.10.2024 | 163,29 | 165,20 | 162,36 | 164,11 | -0,42% | 756.909,00 |
| 04.10.2024 | 168,06 | 168,06 | 163,19 | 164,81 | 0,15% | 455.422,00 |
| 03.10.2024 | 165,60 | 167,40 | 163,54 | 164,56 | -1,74% | 458.062,00 |
| 02.10.2024 | 164,71 | 168,28 | 164,71 | 167,47 | 0,60% | 792.007,00 |
| 01.10.2024 | 168,19 | 168,77 | 164,45 | 166,47 | -0,90% | 595.291,00 |
| 30.09.2024 | 172,68 | 172,68 | 165,59 | 167,98 | -2,10% | 667.541,00 |
| 27.09.2024 | 175,38 | 177,00 | 170,94 | 171,58 | -0,31% | 716.696,00 |
| 26.09.2024 | 171,11 | 177,28 | 171,05 | 172,11 | 5,44% | 1.418.450,00 |
| 25.09.2024 | 168,21 | 169,17 | 163,01 | 163,23 | -2,86% | 694.053,00 |
| 24.09.2024 | 169,01 | 169,25 | 165,59 | 168,03 | 0,15% | 654.317,00 |
| 23.09.2024 | 169,55 | 171,59 | 166,76 | 167,77 | -0,11% | 518.824,00 |
| 20.09.2024 | 168,12 | 169,33 | 166,21 | 167,95 | -2,74% | 1.851.569,00 |
| 19.09.2024 | 175,00 | 175,01 | 171,10 | 172,69 | 3,60% | 1.064.860,00 |
| 18.09.2024 | 168,31 | 171,07 | 165,68 | 166,69 | -0,56% | 692.677,00 |
| 17.09.2024 | 166,00 | 168,25 | 165,43 | 167,63 | 2,25% | 740.998,00 |
| 16.09.2024 | 165,59 | 169,04 | 161,89 | 163,94 | 2,60% | 1.147.532,00 |
| 13.09.2024 | 157,43 | 159,91 | 157,39 | 159,78 | 2,75% | 549.881,00 |
| 12.09.2024 | 155,12 | 156,02 | 153,21 | 155,50 | 0,46% | 538.702,00 |
| 11.09.2024 | 152,70 | 155,04 | 148,37 | 154,79 | 1,23% | 391.489,00 |
| 10.09.2024 | 153,76 | 153,95 | 150,10 | 152,91 | -0,03% | 390.968,00 |
| 09.09.2024 | 151,16 | 155,03 | 150,97 | 152,96 | 2,06% | 546.036,00 |
| 06.09.2024 | 152,79 | 154,97 | 149,25 | 149,87 | -1,41% | 900.190,00 |
| 05.09.2024 | 153,72 | 155,41 | 151,14 | 152,02 | -1,20% | 559.155,00 |
| 04.09.2024 | 154,69 | 157,28 | 153,48 | 153,86 | -0,92% | 539.127,00 |
| 03.09.2024 | 163,02 | 163,72 | 154,97 | 155,29 | -6,10% | 621.121,00 |
| 30.08.2024 | 165,32 | 165,60 | 161,76 | 165,38 | 1,57% | 332.725,00 |
| 29.08.2024 | 165,12 | 165,12 | 161,54 | 162,83 | -0,54% | 570.242,00 |
| 28.08.2024 | 162,64 | 163,96 | 161,45 | 163,71 | 0,11% | 370.007,00 |
| 27.08.2024 | 164,39 | 164,42 | 162,42 | 163,53 | -1,15% | 279.293,00 |
| 26.08.2024 | 166,38 | 168,47 | 164,90 | 165,43 | 0,21% | 516.986,00 |
| 23.08.2024 | 161,75 | 165,77 | 160,99 | 165,09 | 3,12% | 1.052.280,00 |
| 22.08.2024 | 162,03 | 162,89 | 159,72 | 160,10 | -0,87% | 331.439,00 |
| 21.08.2024 | 159,01 | 162,49 | 158,06 | 161,50 | 2,34% | 338.440,00 |
| 20.08.2024 | 158,51 | 159,26 | 157,10 | 157,80 | -0,66% | 312.763,00 |
| 19.08.2024 | 158,49 | 159,97 | 157,59 | 158,85 | 1,09% | 287.099,00 |
| 16.08.2024 | 158,78 | 159,60 | 156,89 | 157,14 | -1,38% | 335.845,00 |
| 15.08.2024 | 159,45 | 161,50 | 157,65 | 159,34 | 2,10% | 338.887,00 |
| 14.08.2024 | 156,88 | 158,72 | 154,08 | 156,06 | -0,17% | 420.664,00 |
| 13.08.2024 | 154,98 | 156,97 | 153,50 | 156,33 | 1,84% | 380.307,00 |
| 12.08.2024 | 156,10 | 156,82 | 152,50 | 153,50 | -1,68% | 538.299,00 |
| 09.08.2024 | 155,16 | 158,18 | 153,77 | 156,13 | 0,42% | 999.357,00 |
| 08.08.2024 | 153,32 | 156,27 | 151,37 | 155,47 | 4,01% | 613.056,00 |
| 07.08.2024 | 156,10 | 158,39 | 149,17 | 149,47 | -2,16% | 688.395,00 |
| 06.08.2024 | 150,33 | 155,38 | 149,32 | 152,77 | 1,58% | 748.824,00 |
| 05.08.2024 | 145,52 | 153,88 | 143,06 | 150,40 | -1,97% | 1.015.040,00 |
| 02.08.2024 | 152,38 | 154,42 | 149,85 | 153,42 | -3,36% | 1.399.786,00 |
| 01.08.2024 | 161,79 | 167,43 | 154,33 | 158,75 | -9,26% | 2.655.912,00 |
| 31.07.2024 | 174,70 | 179,60 | 173,66 | 174,95 | 2,44% | 1.086.474,00 |
| 30.07.2024 | 172,79 | 173,60 | 168,48 | 170,79 | -0,84% | 606.099,00 |
| 29.07.2024 | 170,50 | 173,65 | 170,50 | 172,23 | 1,01% | 728.390,00 |
| 26.07.2024 | 171,40 | 175,10 | 170,20 | 170,50 | 1,55% | 523.965,00 |
| 25.07.2024 | 166,14 | 170,52 | 163,38 | 167,90 | 2,00% | 563.592,00 |
| 24.07.2024 | 170,25 | 171,82 | 163,99 | 164,61 | -4,02% | 475.631,00 |
| 23.07.2024 | 170,73 | 174,17 | 170,41 | 171,51 | -0,43% | 653.580,00 |
| 22.07.2024 | 171,57 | 173,29 | 167,83 | 172,25 | 1,66% | 449.052,00 |
| 19.07.2024 | 171,38 | 172,14 | 167,26 | 169,44 | -1,09% | 538.174,00 |
| 18.07.2024 | 175,76 | 180,57 | 170,69 | 171,30 | -2,53% | 752.925,00 |
| 17.07.2024 | 178,63 | 181,08 | 174,28 | 175,75 | -4,09% | 742.861,00 |
| 16.07.2024 | 175,92 | 184,09 | 174,80 | 183,24 | 5,20% | 837.701,00 |
| 15.07.2024 | 171,97 | 175,96 | 171,10 | 174,18 | 2,30% | 545.541,00 |
| 12.07.2024 | 169,52 | 174,90 | 166,92 | 170,27 | 2,89% | 1.254.332,00 |
| 11.07.2024 | 162,39 | 166,41 | 160,09 | 165,48 | 4,20% | 719.107,00 |
| 10.07.2024 | 155,19 | 159,25 | 153,89 | 158,81 | 3,04% | 487.771,00 |
| 09.07.2024 | 156,49 | 158,17 | 153,97 | 154,12 | -1,62% | 364.327,00 |
| 08.07.2024 | 156,84 | 158,70 | 154,82 | 156,66 | 1,42% | 532.835,00 |
| 05.07.2024 | 158,17 | 158,73 | 154,26 | 154,46 | -3,00% | 717.265,00 |