1,667€
-0,12%
Echtzeit-Aktienkurs WW International Inc.
Bid:
Ask:
Aktienkurse zur WW International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 1,67 | 1,77 | 1,63 | 1,66 | -0,42% | - |
| 17.05.2024 | 1,73 | 1,74 | 1,66 | 1,67 | -3,25% | 18,00 |
| 16.05.2024 | 1,77 | 1,79 | 1,71 | 1,73 | -1,99% | - |
| 15.05.2024 | 1,94 | 1,97 | 1,72 | 1,76 | -8,24% | - |
| 14.05.2024 | 1,96 | 2,12 | 1,86 | 1,92 | 0,68% | - |
| 13.05.2024 | 1,85 | 2,15 | 1,84 | 1,91 | 2,58% | - |
| 10.05.2024 | 1,94 | 1,95 | 1,81 | 1,86 | -4,43% | - |
| 09.05.2024 | 1,78 | 1,94 | 1,73 | 1,94 | 10,78% | - |
| 08.05.2024 | 1,95 | 1,98 | 1,75 | 1,75 | -9,49% | - |
| 07.05.2024 | 1,88 | 2,05 | 1,84 | 1,94 | 1,52% | 90,00 |
| 06.05.2024 | 1,90 | 1,99 | 1,85 | 1,91 | -1,45% | - |
| 03.05.2024 | 1,78 | 2,17 | 1,68 | 1,94 | 10,24% | 4.500,00 |
| 02.05.2024 | 1,71 | 1,89 | 1,65 | 1,76 | 3,29% | - |
| 30.04.2024 | 1,70 | 1,80 | 1,65 | 1,70 | -2,74% | - |
| 29.04.2024 | 1,60 | 1,75 | 1,60 | 1,75 | 7,23% | - |
| 26.04.2024 | 1,47 | 1,68 | 1,47 | 1,63 | 9,61% | - |
| 25.04.2024 | 1,55 | 1,57 | 1,42 | 1,49 | -4,37% | - |
| 24.04.2024 | 1,59 | 1,66 | 1,54 | 1,56 | -3,47% | - |
| 23.04.2024 | 1,56 | 1,75 | 1,51 | 1,61 | 5,02% | - |
| 22.04.2024 | 1,57 | 1,61 | 1,48 | 1,54 | -4,66% | - |
| 19.04.2024 | 1,74 | 1,75 | 1,61 | 1,61 | -6,12% | - |
| 18.04.2024 | 1,65 | 1,74 | 1,62 | 1,72 | 2,51% | - |
| 17.04.2024 | 1,52 | 1,76 | 1,51 | 1,67 | 13,50% | 3.162,00 |
| 16.04.2024 | 1,61 | 1,66 | 1,47 | 1,47 | -9,18% | - |
| 15.04.2024 | 1,69 | 1,72 | 1,59 | 1,62 | -3,79% | - |
| 12.04.2024 | 1,63 | 1,70 | 1,56 | 1,69 | 2,12% | - |
| 11.04.2024 | 1,66 | 1,73 | 1,60 | 1,65 | -1,67% | - |
| 10.04.2024 | 1,81 | 1,84 | 1,64 | 1,68 | -7,64% | 2.500,00 |
| 09.04.2024 | 1,67 | 1,91 | 1,67 | 1,82 | 8,21% | 100,00 |
| 08.04.2024 | 1,55 | 1,80 | 1,55 | 1,68 | 9,37% | - |
| 05.04.2024 | 1,51 | 1,62 | 1,45 | 1,54 | 1,86% | - |
| 04.04.2024 | 1,55 | 1,63 | 1,49 | 1,51 | -2,39% | 500,00 |
| 03.04.2024 | 1,59 | 1,63 | 1,53 | 1,55 | -2,40% | 80,00 |
| 02.04.2024 | 1,65 | 1,72 | 1,52 | 1,58 | -7,37% | - |
| 28.03.2024 | 1,66 | 1,76 | 1,64 | 1,71 | 2,03% | 865,00 |
| 27.03.2024 | 1,58 | 1,74 | 1,58 | 1,68 | 3,84% | - |
| 26.03.2024 | 1,64 | 1,71 | 1,57 | 1,61 | -2,54% | 72,00 |
| 25.03.2024 | 1,82 | 1,87 | 1,63 | 1,66 | -10,29% | 2.600,00 |
| 22.03.2024 | 1,83 | 1,92 | 1,73 | 1,85 | 1,99% | 2.005,00 |
| 21.03.2024 | 1,99 | 2,09 | 1,79 | 1,81 | -8,26% | - |
| 20.03.2024 | 2,11 | 2,21 | 1,96 | 1,97 | -6,54% | - |
| 19.03.2024 | 2,24 | 2,45 | 2,10 | 2,11 | -6,14% | - |
| 18.03.2024 | 2,07 | 2,50 | 1,97 | 2,25 | 10,57% | - |
| 15.03.2024 | 1,74 | 2,30 | 1,74 | 2,03 | 10,97% | - |
| 14.03.2024 | 1,90 | 2,35 | 1,47 | 1,83 | -3,78% | 1.410,00 |
| 13.03.2024 | 2,48 | 2,54 | 1,89 | 1,91 | -22,78% | 750,00 |
| 12.03.2024 | 2,60 | 2,67 | 2,43 | 2,47 | -6,23% | - |
| 11.03.2024 | 2,74 | 2,81 | 2,60 | 2,63 | -4,26% | - |
| 08.03.2024 | 2,64 | 2,92 | 2,64 | 2,75 | 2,50% | - |
| 07.03.2024 | 2,64 | 2,71 | 2,56 | 2,68 | 1,94% | - |
| 06.03.2024 | 2,91 | 2,99 | 2,62 | 2,63 | -9,78% | 1.000,00 |
| 05.03.2024 | 2,94 | 3,22 | 2,81 | 2,92 | -2,48% | - |
| 04.03.2024 | 3,11 | 3,20 | 2,73 | 2,99 | -4,01% | 5.010,00 |
| 01.03.2024 | 2,88 | 3,30 | 2,80 | 3,11 | 8,05% | 750,00 |
| 29.02.2024 | 2,64 | 3,16 | 2,55 | 2,88 | -18,13% | 555,00 |
| 28.02.2024 | 3,43 | 3,62 | 3,27 | 3,52 | 4,73% | - |
| 27.02.2024 | 2,96 | 3,44 | 2,96 | 3,36 | 13,43% | 1.000,00 |
| 26.02.2024 | 2,89 | 3,16 | 2,84 | 2,96 | 1,30% | - |
| 23.02.2024 | 2,93 | 3,04 | 2,85 | 2,93 | -2,47% | 1.000,00 |
| 22.02.2024 | 3,26 | 3,35 | 2,96 | 3,00 | -6,92% | - |
| 21.02.2024 | 3,49 | 3,55 | 3,15 | 3,22 | -8,96% | 300,00 |
| 20.02.2024 | 3,82 | 3,88 | 3,51 | 3,54 | -7,62% | 1.031,00 |
| 19.02.2024 | 3,79 | 3,84 | 3,79 | 3,83 | 0,82% | - |
| 16.02.2024 | 4,20 | 4,23 | 3,79 | 3,80 | -8,94% | - |
| 15.02.2024 | 4,25 | 4,45 | 4,16 | 4,17 | -1,51% | - |
| 14.02.2024 | 4,10 | 4,39 | 4,10 | 4,24 | 3,47% | - |
| 13.02.2024 | 4,58 | 4,72 | 4,08 | 4,10 | -12,03% | 1.000,00 |
| 12.02.2024 | 4,21 | 4,68 | 4,21 | 4,66 | 9,50% | - |
| 09.02.2024 | 4,68 | 4,95 | 4,17 | 4,25 | -10,24% | 2.000,00 |
| 08.02.2024 | 4,18 | 4,76 | 4,18 | 4,74 | 11,04% | - |
| 07.02.2024 | 3,98 | 4,32 | 3,86 | 4,27 | 6,57% | - |
| 06.02.2024 | 3,60 | 4,03 | 3,53 | 4,00 | 11,51% | - |
| 05.02.2024 | 3,71 | 3,78 | 3,54 | 3,59 | -3,75% | - |
| 02.02.2024 | 3,60 | 3,74 | 3,55 | 3,73 | 2,76% | - |
| 01.02.2024 | 3,49 | 3,68 | 3,33 | 3,63 | 4,16% | - |
| 31.01.2024 | 3,68 | 3,73 | 3,47 | 3,48 | -5,66% | - |
| 30.01.2024 | 3,85 | 3,85 | 3,59 | 3,69 | -3,95% | - |
| 29.01.2024 | 4,03 | 4,07 | 3,63 | 3,85 | -4,38% | - |
| 26.01.2024 | 4,12 | 4,18 | 4,00 | 4,02 | -2,62% | - |
| 25.01.2024 | 4,00 | 4,24 | 4,00 | 4,13 | 2,69% | - |
| 24.01.2024 | 4,19 | 4,32 | 4,00 | 4,02 | -5,08% | 402,00 |
| 23.01.2024 | 4,26 | 4,37 | 4,02 | 4,24 | -2,01% | 23.372,00 |
| 22.01.2024 | 4,10 | 4,61 | 4,10 | 4,32 | 3,84% | - |
| 19.01.2024 | 4,16 | 4,32 | 3,95 | 4,16 | -0,67% | - |
| 18.01.2024 | 4,32 | 4,48 | 3,90 | 4,19 | -3,28% | - |
| 17.01.2024 | 4,28 | 4,40 | 4,06 | 4,33 | 1,40% | - |
| 16.01.2024 | 5,12 | 5,21 | 4,02 | 4,27 | -16,46% | - |
| 15.01.2024 | 5,11 | 5,12 | 5,11 | 5,12 | -0,23% | 500,00 |
| 12.01.2024 | 5,40 | 5,49 | 5,10 | 5,13 | -5,06% | - |
| 11.01.2024 | 5,88 | 6,04 | 5,12 | 5,40 | -8,83% | - |
| 10.01.2024 | 5,98 | 6,07 | 5,86 | 5,92 | -0,95% | 600,00 |
| 09.01.2024 | 6,08 | 6,16 | 5,77 | 5,98 | -1,71% | - |
| 08.01.2024 | 5,83 | 6,17 | 5,67 | 6,08 | 3,26% | 5.100,00 |
| 05.01.2024 | 6,21 | 6,40 | 5,71 | 5,89 | -4,92% | - |
| 04.01.2024 | 7,06 | 7,06 | 5,82 | 6,20 | -11,36% | 1.500,00 |
| 03.01.2024 | 7,70 | 7,83 | 6,90 | 6,99 | -10,89% | - |
| 02.01.2024 | 7,95 | 8,01 | 7,45 | 7,85 | -2,92% | - |
| 29.12.2023 | 8,17 | 8,18 | 8,08 | 8,08 | -1,14% | - |
| 28.12.2023 | 8,62 | 8,73 | 7,97 | 8,17 | -5,39% | - |
| 27.12.2023 | 8,35 | 8,67 | 8,35 | 8,64 | 1,18% | 60,00 |