Börse:
86,524$
0,10%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
85,632$
Ask:
87,416$
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2021 | 85,00 | 86,58 | 79,40 | 86,44 | 3,92% | 556.784,00 |
| 04.03.2021 | 86,58 | 88,96 | 80,15 | 83,18 | -3,83% | 928.246,00 |
| 03.03.2021 | 86,07 | 88,78 | 85,41 | 86,49 | 0,78% | 382.255,00 |
| 02.03.2021 | 85,61 | 87,14 | 85,28 | 85,82 | -0,14% | 403.412,00 |
| 01.03.2021 | 82,57 | 86,26 | 82,57 | 85,94 | 7,05% | 516.430,00 |
| 26.02.2021 | 80,78 | 81,92 | 78,60 | 80,28 | 0,01% | 368.191,00 |
| 25.02.2021 | 83,80 | 84,40 | 80,06 | 80,27 | -4,55% | 603.084,00 |
| 24.02.2021 | 81,67 | 84,13 | 80,98 | 84,10 | 3,56% | 539.567,00 |
| 23.02.2021 | 80,00 | 81,86 | 77,01 | 81,21 | 0,72% | 397.588,00 |
| 22.02.2021 | 80,86 | 82,38 | 80,16 | 80,63 | -1,10% | 563.369,00 |
| 19.02.2021 | 79,74 | 82,58 | 79,74 | 81,53 | 3,39% | 444.523,00 |
| 18.02.2021 | 79,68 | 81,34 | 77,64 | 78,86 | -2,00% | 366.725,00 |
| 17.02.2021 | 81,05 | 82,08 | 80,20 | 80,47 | -1,93% | 534.329,00 |
| 16.02.2021 | 81,89 | 83,08 | 81,21 | 82,05 | 2,00% | 529.347,00 |
| 12.02.2021 | 76,00 | 81,36 | 75,83 | 80,44 | 4,74% | 1.284.942,00 |
| 11.02.2021 | 77,40 | 78,49 | 75,30 | 76,80 | -0,66% | 682.004,00 |
| 10.02.2021 | 78,51 | 82,93 | 76,76 | 77,31 | 0,90% | 1.382.610,00 |
| 09.02.2021 | 75,40 | 77,48 | 70,49 | 76,62 | -14,23% | 3.186.510,00 |
| 08.02.2021 | 87,35 | 89,53 | 87,31 | 89,33 | 2,95% | 429.795,00 |
| 05.02.2021 | 85,92 | 87,17 | 85,32 | 86,77 | 1,44% | 330.824,00 |
| 04.02.2021 | 84,51 | 85,85 | 84,13 | 85,54 | 1,22% | 315.959,00 |
| 03.02.2021 | 82,20 | 84,55 | 81,20 | 84,51 | 2,32% | 281.404,00 |
| 02.02.2021 | 82,00 | 83,66 | 80,67 | 82,59 | 2,06% | 370.061,00 |
| 01.02.2021 | 77,47 | 81,21 | 77,47 | 80,92 | 6,32% | 306.755,00 |
| 29.01.2021 | 78,39 | 78,88 | 75,04 | 76,11 | -3,41% | 510.188,00 |
| 28.01.2021 | 77,61 | 80,81 | 77,18 | 78,80 | 3,71% | 369.004,00 |
| 27.01.2021 | 76,76 | 78,85 | 73,77 | 75,98 | -3,87% | 748.775,00 |
| 26.01.2021 | 82,59 | 83,44 | 78,70 | 79,04 | -3,29% | 419.859,00 |
| 25.01.2021 | 83,37 | 83,37 | 80,80 | 81,73 | -2,77% | 446.847,00 |
| 22.01.2021 | 83,63 | 84,23 | 82,63 | 84,06 | -0,54% | 399.124,00 |
| 21.01.2021 | 85,80 | 86,39 | 84,15 | 84,52 | -1,49% | 267.531,00 |
| 20.01.2021 | 86,42 | 86,97 | 85,04 | 85,80 | -0,24% | 241.759,00 |
| 19.01.2021 | 86,47 | 87,85 | 85,75 | 86,01 | 0,35% | 467.868,00 |
| 15.01.2021 | 84,59 | 86,39 | 81,60 | 85,71 | -1,07% | 431.413,00 |
| 14.01.2021 | 85,03 | 87,84 | 84,68 | 86,64 | 2,75% | 306.338,00 |
| 13.01.2021 | 87,44 | 87,63 | 83,44 | 84,32 | -1,58% | 437.562,00 |
| 12.01.2021 | 84,02 | 86,35 | 83,63 | 85,67 | 2,19% | 303.315,00 |
| 11.01.2021 | 83,91 | 85,02 | 83,21 | 83,83 | -1,96% | 462.040,00 |
| 08.01.2021 | 86,73 | 86,73 | 83,34 | 85,51 | -1,22% | 301.356,00 |
| 07.01.2021 | 84,78 | 86,91 | 83,23 | 86,57 | 2,70% | 313.534,00 |
| 06.01.2021 | 80,41 | 84,92 | 80,41 | 84,29 | 6,83% | 450.601,00 |
| 05.01.2021 | 76,12 | 80,03 | 75,91 | 78,90 | 3,03% | 374.840,00 |
| 04.01.2021 | 79,05 | 79,69 | 75,64 | 76,58 | -2,45% | 334.991,00 |
| 31.12.2020 | 78,45 | 79,55 | 77,29 | 78,50 | 0,18% | 307.251,00 |
| 30.12.2020 | 76,89 | 78,59 | 76,89 | 78,36 | 1,58% | 219.479,00 |
| 29.12.2020 | 77,56 | 77,56 | 76,27 | 77,14 | -0,70% | 288.372,00 |
| 28.12.2020 | 77,93 | 78,95 | 77,26 | 77,68 | 1,29% | 372.801,00 |
| 24.12.2020 | 76,72 | 76,92 | 75,75 | 76,69 | 0,96% | 81.734,00 |
| 23.12.2020 | 76,07 | 76,50 | 74,60 | 75,96 | 0,25% | 329.083,00 |
| 22.12.2020 | 76,76 | 76,79 | 74,84 | 75,77 | 0,68% | 348.573,00 |
| 21.12.2020 | 73,07 | 75,30 | 72,38 | 75,26 | -0,30% | 321.428,00 |
| 18.12.2020 | 77,25 | 77,45 | 74,60 | 75,49 | -2,33% | 832.016,00 |
| 17.12.2020 | 76,65 | 77,44 | 75,75 | 77,29 | 1,09% | 375.000,00 |
| 16.12.2020 | 77,13 | 77,93 | 76,00 | 76,46 | -0,69% | 501.683,00 |
| 15.12.2020 | 74,78 | 77,04 | 74,61 | 76,99 | 4,08% | 437.396,00 |
| 14.12.2020 | 75,36 | 75,87 | 73,25 | 73,97 | -0,66% | 562.314,00 |
| 11.12.2020 | 72,52 | 74,96 | 71,73 | 74,46 | 3,86% | 683.642,00 |
| 10.12.2020 | 71,12 | 72,70 | 71,12 | 71,69 | -1,13% | 400.031,00 |
| 09.12.2020 | 71,87 | 72,98 | 71,38 | 72,51 | 1,12% | 370.537,00 |
| 08.12.2020 | 70,00 | 72,72 | 69,64 | 71,71 | 3,99% | 535.496,00 |
| 07.12.2020 | 68,22 | 69,47 | 67,46 | 68,96 | 0,36% | 384.160,00 |
| 04.12.2020 | 67,52 | 68,96 | 67,13 | 68,71 | 2,67% | 293.903,00 |
| 03.12.2020 | 66,24 | 67,92 | 65,50 | 66,92 | 0,86% | 435.772,00 |
| 02.12.2020 | 66,00 | 66,67 | 65,43 | 66,35 | -0,02% | 401.264,00 |
| 01.12.2020 | 66,66 | 66,81 | 65,12 | 66,36 | 1,75% | 405.035,00 |
| 30.11.2020 | 66,43 | 66,61 | 65,08 | 65,22 | -2,48% | 295.731,00 |
| 27.11.2020 | 66,00 | 67,01 | 65,74 | 66,88 | 0,66% | 147.185,00 |
| 25.11.2020 | 66,25 | 66,78 | 64,28 | 66,44 | -1,34% | 289.537,00 |
| 24.11.2020 | 65,34 | 68,16 | 64,56 | 67,34 | 4,66% | 464.252,00 |
| 23.11.2020 | 63,01 | 64,79 | 62,76 | 64,34 | 3,77% | 442.233,00 |
| 20.11.2020 | 62,48 | 62,57 | 61,05 | 62,00 | -1,31% | 523.518,00 |
| 19.11.2020 | 62,03 | 62,87 | 61,06 | 62,82 | 0,69% | 311.219,00 |
| 18.11.2020 | 62,68 | 64,59 | 61,92 | 62,39 | 0,24% | 624.089,00 |
| 17.11.2020 | 61,69 | 62,77 | 60,20 | 62,24 | -0,16% | 529.075,00 |
| 16.11.2020 | 60,61 | 63,00 | 59,69 | 62,34 | 5,80% | 879.954,00 |
| 13.11.2020 | 58,17 | 59,44 | 57,67 | 58,92 | 3,08% | 530.507,00 |
| 12.11.2020 | 57,21 | 58,45 | 56,31 | 57,16 | -1,63% | 574.522,00 |
| 11.11.2020 | 57,91 | 58,12 | 56,43 | 58,11 | 0,71% | 463.738,00 |
| 10.11.2020 | 56,55 | 58,42 | 56,21 | 57,70 | 3,35% | 723.426,00 |
| 09.11.2020 | 58,79 | 61,80 | 55,71 | 55,83 | 1,51% | 774.700,00 |
| 06.11.2020 | 52,79 | 55,08 | 51,52 | 55,00 | 5,47% | 1.118.266,00 |
| 05.11.2020 | 46,67 | 52,33 | 46,42 | 52,15 | 18,66% | 2.259.053,00 |
| 04.11.2020 | 44,11 | 45,26 | 42,73 | 43,95 | -3,85% | 867.627,00 |
| 03.11.2020 | 44,80 | 46,00 | 44,64 | 45,71 | 4,00% | 553.960,00 |
| 02.11.2020 | 42,02 | 44,33 | 41,50 | 43,95 | 6,57% | 443.917,00 |
| 30.10.2020 | 40,67 | 41,26 | 39,96 | 41,24 | 1,13% | 552.027,00 |
| 29.10.2020 | 39,82 | 41,26 | 39,45 | 40,78 | 1,70% | 600.796,00 |
| 28.10.2020 | 40,41 | 40,96 | 39,77 | 40,10 | -4,30% | 796.817,00 |
| 27.10.2020 | 43,45 | 43,88 | 41,68 | 41,90 | -4,18% | 334.132,00 |
| 26.10.2020 | 44,54 | 44,57 | 42,31 | 43,73 | -3,89% | 615.152,00 |
| 23.10.2020 | 45,57 | 46,06 | 44,82 | 45,50 | 1,16% | 212.709,00 |
| 22.10.2020 | 45,13 | 45,62 | 44,23 | 44,98 | 0,72% | 492.227,00 |
| 21.10.2020 | 46,07 | 46,78 | 44,56 | 44,66 | -2,91% | 387.522,00 |
| 20.10.2020 | 45,65 | 46,55 | 45,36 | 46,00 | 2,24% | 400.506,00 |
| 19.10.2020 | 46,76 | 47,05 | 44,94 | 44,99 | -3,12% | 438.319,00 |
| 16.10.2020 | 47,42 | 47,69 | 46,44 | 46,44 | -1,25% | 320.009,00 |
| 15.10.2020 | 45,09 | 47,31 | 45,09 | 47,03 | 2,31% | 615.521,00 |
| 14.10.2020 | 45,63 | 46,78 | 45,63 | 45,97 | 0,75% | 1.367.293,00 |
| 13.10.2020 | 47,14 | 47,22 | 45,50 | 45,63 | -4,98% | 566.180,00 |
| 12.10.2020 | 48,03 | 48,90 | 47,65 | 48,02 | -0,15% | 566.215,00 |