157,010$
-0,45%
Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 157,32 | 158,62 | 155,50 | 157,10 | -0,39% | 617.998,00 |
| 27.02.2025 | 157,51 | 158,60 | 156,71 | 157,72 | -0,10% | 513.209,00 |
| 26.02.2025 | 158,97 | 160,62 | 157,47 | 157,87 | -0,08% | 643.223,00 |
| 25.02.2025 | 160,85 | 161,63 | 156,24 | 158,00 | 6,55% | 1.138.582,00 |
| 24.02.2025 | 151,07 | 151,07 | 148,23 | 148,29 | -1,47% | 422.858,00 |
| 21.02.2025 | 153,30 | 153,30 | 149,00 | 150,50 | -1,56% | 514.129,00 |
| 20.02.2025 | 155,11 | 155,11 | 151,36 | 152,88 | -1,15% | 347.227,00 |
| 19.02.2025 | 158,01 | 158,70 | 152,07 | 154,66 | -2,96% | 583.447,00 |
| 18.02.2025 | 154,57 | 159,42 | 154,57 | 159,37 | 3,03% | 561.989,00 |
| 14.02.2025 | 156,05 | 156,30 | 152,89 | 154,69 | -0,28% | 595.239,00 |
| 13.02.2025 | 151,50 | 155,40 | 149,82 | 155,12 | 2,80% | 521.853,00 |
| 12.02.2025 | 153,25 | 154,64 | 150,85 | 150,89 | -2,54% | 536.294,00 |
| 11.02.2025 | 152,88 | 156,72 | 149,69 | 154,83 | 0,34% | 976.813,00 |
| 10.02.2025 | 152,59 | 154,81 | 150,16 | 154,30 | 1,46% | 831.966,00 |
| 07.02.2025 | 152,00 | 153,90 | 146,03 | 152,08 | 0,10% | 1.433.685,00 |
| 06.02.2025 | 161,78 | 168,69 | 149,30 | 151,93 | -18,66% | 2.224.880,00 |
| 05.02.2025 | 185,03 | 187,44 | 184,34 | 186,78 | 1,48% | 509.432,00 |
| 04.02.2025 | 182,60 | 184,64 | 181,83 | 184,06 | 1,10% | 330.956,00 |
| 03.02.2025 | 180,66 | 183,44 | 179,35 | 182,06 | -1,00% | 388.648,00 |
| 31.01.2025 | 186,34 | 186,34 | 183,02 | 183,89 | -1,29% | 338.245,00 |
| 30.01.2025 | 183,33 | 188,70 | 183,33 | 186,30 | 1,88% | 336.129,00 |
| 29.01.2025 | 182,01 | 183,49 | 180,92 | 182,86 | 0,75% | 312.810,00 |
| 28.01.2025 | 183,55 | 183,82 | 180,97 | 181,50 | -1,41% | 268.177,00 |
| 27.01.2025 | 182,43 | 185,46 | 181,63 | 184,10 | 1,43% | 383.110,00 |
| 24.01.2025 | 182,10 | 183,90 | 180,55 | 181,50 | -0,81% | 335.996,00 |
| 23.01.2025 | 181,95 | 184,23 | 181,52 | 182,99 | 0,09% | 294.829,00 |
| 22.01.2025 | 183,02 | 184,24 | 180,61 | 182,82 | -0,34% | 307.285,00 |
| 21.01.2025 | 185,85 | 185,85 | 181,65 | 183,44 | -0,19% | 297.230,00 |
| 17.01.2025 | 183,87 | 185,82 | 183,20 | 183,79 | 0,04% | 304.658,00 |
| 16.01.2025 | 180,40 | 184,26 | 179,38 | 183,72 | 2,21% | 411.081,00 |
| 15.01.2025 | 181,14 | 181,94 | 179,59 | 179,74 | 1,16% | 490.255,00 |
| 14.01.2025 | 176,16 | 179,36 | 174,37 | 177,68 | 1,38% | 543.270,00 |
| 13.01.2025 | 169,37 | 175,40 | 168,75 | 175,27 | 2,91% | 571.308,00 |
| 10.01.2025 | 172,24 | 173,19 | 169,23 | 170,32 | -2,58% | 308.410,00 |
| 08.01.2025 | 175,07 | 176,02 | 171,84 | 174,83 | -1,35% | 407.757,00 |
| 07.01.2025 | 180,19 | 180,44 | 176,24 | 177,23 | -0,61% | 294.842,00 |
| 06.01.2025 | 179,39 | 181,94 | 177,52 | 178,32 | 0,75% | 397.922,00 |
| 03.01.2025 | 176,08 | 177,57 | 174,05 | 177,00 | 1,09% | 261.348,00 |
| 02.01.2025 | 177,24 | 179,25 | 174,45 | 175,10 | -0,13% | 301.955,00 |
| 31.12.2024 | 171,01 | 176,99 | 171,01 | 175,32 | 2,72% | 456.006,00 |
| 30.12.2024 | 170,44 | 171,52 | 169,00 | 170,68 | -1,37% | 271.559,00 |
| 27.12.2024 | 173,75 | 175,03 | 171,62 | 173,05 | -0,96% | 199.590,00 |
| 26.12.2024 | 170,93 | 175,19 | 169,88 | 174,72 | 1,78% | 274.204,00 |
| 24.12.2024 | 171,64 | 172,41 | 170,55 | 171,67 | 0,40% | 88.936,00 |
| 23.12.2024 | 170,37 | 171,08 | 167,31 | 170,99 | 0,94% | 282.697,00 |
| 20.12.2024 | 166,41 | 170,58 | 166,41 | 169,39 | 1,16% | 1.010.372,00 |
| 19.12.2024 | 168,30 | 169,47 | 166,10 | 167,45 | -0,27% | 325.929,00 |
| 18.12.2024 | 174,12 | 175,00 | 167,65 | 167,90 | -3,39% | 378.874,00 |
| 17.12.2024 | 175,15 | 177,92 | 173,42 | 173,79 | -1,96% | 571.464,00 |
| 16.12.2024 | 175,08 | 179,01 | 175,08 | 177,27 | 0,61% | 353.330,00 |
| 13.12.2024 | 177,57 | 177,84 | 174,85 | 176,20 | -1,07% | 554.703,00 |
| 12.12.2024 | 178,55 | 179,42 | 177,62 | 178,11 | -0,39% | 380.197,00 |
| 11.12.2024 | 177,61 | 180,22 | 177,57 | 178,80 | -0,08% | 382.702,00 |
| 10.12.2024 | 182,15 | 183,57 | 178,34 | 178,94 | -2,20% | 355.094,00 |
| 09.12.2024 | 184,14 | 185,69 | 182,39 | 182,97 | -0,02% | 557.700,00 |
| 06.12.2024 | 184,28 | 186,04 | 182,43 | 183,01 | 0,17% | 216.557,00 |
| 05.12.2024 | 183,98 | 184,21 | 181,62 | 182,70 | -0,65% | 434.928,00 |
| 04.12.2024 | 186,02 | 186,18 | 182,67 | 183,90 | -1,13% | 265.978,00 |
| 03.12.2024 | 189,84 | 189,84 | 185,92 | 186,00 | -1,74% | 228.747,00 |
| 02.12.2024 | 189,33 | 189,78 | 186,96 | 189,29 | 0,33% | 266.376,00 |
| 29.11.2024 | 190,16 | 191,43 | 188,35 | 188,66 | -0,60% | 170.438,00 |
| 27.11.2024 | 187,00 | 189,91 | 186,87 | 189,80 | 2,08% | 297.165,00 |
| 26.11.2024 | 186,88 | 187,24 | 183,35 | 185,94 | -1,20% | 248.137,00 |
| 25.11.2024 | 189,43 | 189,67 | 186,67 | 188,19 | 1,52% | 445.149,00 |
| 22.11.2024 | 183,18 | 186,21 | 182,37 | 185,38 | 2,07% | 290.634,00 |
| 21.11.2024 | 181,04 | 184,01 | 181,04 | 181,63 | 0,72% | 57.351,00 |
| 20.11.2024 | 178,63 | 180,69 | 177,09 | 180,32 | 1,09% | 507.423,00 |
| 19.11.2024 | 175,46 | 178,87 | 175,46 | 178,38 | 0,21% | 322.354,00 |
| 18.11.2024 | 178,86 | 181,00 | 177,40 | 178,01 | -0,60% | 340.344,00 |
| 15.11.2024 | 180,99 | 181,94 | 176,43 | 179,08 | -1,01% | 439.705,00 |
| 14.11.2024 | 180,00 | 182,14 | 178,62 | 180,91 | 0,46% | 446.209,00 |
| 13.11.2024 | 181,49 | 182,60 | 179,92 | 180,08 | -0,71% | 253.669,00 |
| 12.11.2024 | 183,69 | 185,15 | 180,94 | 181,36 | -0,89% | 367.171,00 |
| 11.11.2024 | 185,47 | 185,77 | 181,96 | 182,99 | -0,58% | 444.570,00 |
| 08.11.2024 | 184,77 | 186,47 | 182,96 | 184,06 | 0,09% | 295.976,00 |
| 07.11.2024 | 186,99 | 187,80 | 183,51 | 183,90 | -1,95% | 344.472,00 |
| 06.11.2024 | 180,47 | 190,71 | 179,53 | 187,56 | 8,10% | 912.743,00 |
| 05.11.2024 | 171,89 | 174,80 | 171,89 | 173,51 | 0,85% | 351.366,00 |
| 04.11.2024 | 173,79 | 175,01 | 172,02 | 172,05 | -1,00% | 402.892,00 |
| 01.11.2024 | 172,85 | 175,05 | 172,22 | 173,79 | 0,69% | 437.827,00 |
| 31.10.2024 | 174,43 | 175,50 | 171,57 | 172,60 | -0,67% | 440.217,00 |
| 30.10.2024 | 172,30 | 176,62 | 172,30 | 173,76 | 0,35% | 500.358,00 |
| 29.10.2024 | 176,97 | 178,80 | 173,16 | 173,16 | -3,13% | 441.158,00 |
| 28.10.2024 | 178,22 | 180,86 | 177,81 | 178,76 | -0,05% | 456.787,00 |
| 25.10.2024 | 182,17 | 184,41 | 178,72 | 178,85 | -1,26% | 773.768,00 |
| 24.10.2024 | 180,00 | 189,62 | 179,46 | 181,13 | -14,98% | 2.459.061,00 |
| 23.10.2024 | 210,45 | 214,30 | 209,93 | 213,04 | 0,81% | 449.266,00 |
| 22.10.2024 | 211,97 | 213,46 | 211,04 | 211,33 | -0,75% | 498.222,00 |
| 21.10.2024 | 216,03 | 217,47 | 212,52 | 212,93 | -1,70% | 374.356,00 |
| 18.10.2024 | 214,11 | 217,24 | 213,09 | 216,62 | 1,44% | 324.771,00 |
| 17.10.2024 | 214,32 | 214,32 | 212,22 | 213,55 | 0,08% | 359.623,00 |
| 16.10.2024 | 214,81 | 216,09 | 213,13 | 213,37 | -0,18% | 323.442,00 |
| 15.10.2024 | 213,31 | 216,13 | 213,31 | 213,76 | -0,38% | 280.313,00 |
| 14.10.2024 | 214,05 | 215,55 | 212,73 | 214,57 | 0,44% | 263.953,00 |
| 11.10.2024 | 213,00 | 215,50 | 212,72 | 213,63 | 1,50% | 284.012,00 |
| 10.10.2024 | 210,84 | 212,26 | 209,31 | 210,47 | -0,78% | 294.051,00 |
| 09.10.2024 | 208,66 | 212,68 | 208,39 | 212,12 | 1,56% | 237.514,00 |
| 08.10.2024 | 208,20 | 209,79 | 205,86 | 208,86 | 0,04% | 311.040,00 |
| 07.10.2024 | 210,00 | 210,29 | 208,31 | 208,77 | -0,59% | 332.687,00 |
| 04.10.2024 | 208,75 | 210,34 | 208,09 | 210,00 | 1,85% | 298.978,00 |