156,216$
-0,69%
Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 157,29 | 157,62 | 155,77 | 156,23 | -0,68% | - |
| 25.04.2024 | 157,88 | 159,50 | 154,84 | 157,30 | -1,43% | 674.924,00 |
| 24.04.2024 | 159,70 | 162,00 | 157,57 | 159,59 | 0,27% | 427.696,00 |
| 23.04.2024 | 157,26 | 160,30 | 155,39 | 159,16 | 2,03% | 396.180,00 |
| 22.04.2024 | 155,08 | 157,20 | 154,04 | 155,99 | 1,29% | 488.724,00 |
| 19.04.2024 | 152,98 | 155,20 | 152,31 | 154,01 | 0,37% | 508.367,00 |
| 18.04.2024 | 153,70 | 156,76 | 152,97 | 153,44 | 0,60% | 511.909,00 |
| 17.04.2024 | 155,25 | 157,09 | 152,40 | 152,52 | -1,47% | 403.861,00 |
| 16.04.2024 | 158,04 | 158,35 | 154,45 | 154,79 | -3,21% | 601.789,00 |
| 15.04.2024 | 164,13 | 164,76 | 159,01 | 159,92 | -1,02% | 530.821,00 |
| 12.04.2024 | 164,76 | 165,62 | 160,90 | 161,56 | -2,39% | 669.769,00 |
| 11.04.2024 | 165,87 | 167,21 | 163,43 | 165,51 | -0,90% | 594.939,00 |
| 10.04.2024 | 169,24 | 170,10 | 166,26 | 167,02 | -3,33% | 411.461,00 |
| 09.04.2024 | 173,38 | 174,33 | 170,13 | 172,78 | 0,14% | 402.099,00 |
| 08.04.2024 | 173,13 | 173,67 | 171,15 | 172,54 | 0,44% | 310.075,00 |
| 05.04.2024 | 171,43 | 173,00 | 170,65 | 171,79 | 0,93% | 270.478,00 |
| 04.04.2024 | 177,00 | 177,62 | 169,37 | 170,20 | -2,30% | 739.414,00 |
| 03.04.2024 | 170,78 | 175,08 | 170,78 | 174,21 | 1,62% | 669.702,00 |
| 02.04.2024 | 173,59 | 173,59 | 169,91 | 171,44 | -2,36% | 757.013,00 |
| 01.04.2024 | 171,35 | 175,88 | 168,97 | 175,59 | 2,52% | 715.591,00 |
| 28.03.2024 | 170,75 | 172,16 | 170,25 | 171,28 | 0,25% | 427.513,00 |
| 27.03.2024 | 169,72 | 171,19 | 168,15 | 170,85 | 1,41% | 283.688,00 |
| 26.03.2024 | 169,53 | 170,05 | 168,01 | 168,47 | 0,17% | 303.795,00 |
| 25.03.2024 | 168,26 | 169,14 | 167,44 | 168,19 | -0,56% | 267.637,00 |
| 22.03.2024 | 169,12 | 169,99 | 166,88 | 169,14 | -0,41% | 467.681,00 |
| 21.03.2024 | 167,99 | 170,55 | 165,96 | 169,83 | 2,26% | 620.393,00 |
| 20.03.2024 | 163,99 | 166,58 | 163,33 | 166,08 | 1,15% | 677.526,00 |
| 19.03.2024 | 161,37 | 164,68 | 161,08 | 164,19 | 1,36% | 409.315,00 |
| 18.03.2024 | 161,20 | 162,57 | 160,01 | 161,98 | 1,16% | 396.709,00 |
| 15.03.2024 | 158,15 | 161,80 | 157,84 | 160,13 | 0,38% | 755.038,00 |
| 14.03.2024 | 163,03 | 163,03 | 158,11 | 159,53 | -2,27% | 443.538,00 |
| 13.03.2024 | 161,67 | 164,55 | 161,22 | 163,24 | 0,75% | 553.220,00 |
| 12.03.2024 | 158,42 | 162,18 | 156,95 | 162,02 | 2,88% | 492.592,00 |
| 11.03.2024 | 158,26 | 158,26 | 154,51 | 157,49 | -1,43% | 430.425,00 |
| 08.03.2024 | 161,61 | 163,41 | 158,85 | 159,78 | -0,32% | 639.656,00 |
| 07.03.2024 | 156,72 | 161,04 | 156,01 | 160,29 | 3,50% | 1.233.874,00 |
| 06.03.2024 | 156,60 | 156,99 | 154,35 | 154,87 | 0,17% | 716.331,00 |
| 05.03.2024 | 150,48 | 155,10 | 150,16 | 154,61 | 2,53% | 1.229.722,00 |
| 04.03.2024 | 153,13 | 154,25 | 150,40 | 150,80 | -0,84% | 622.208,00 |
| 01.03.2024 | 150,27 | 152,57 | 149,15 | 152,07 | 1,73% | 709.419,00 |
| 29.02.2024 | 146,80 | 149,63 | 146,37 | 149,49 | 2,36% | 747.743,00 |
| 28.02.2024 | 143,49 | 147,61 | 143,49 | 146,04 | 1,17% | 682.266,00 |
| 27.02.2024 | 145,48 | 146,52 | 144,27 | 144,35 | -0,17% | 591.115,00 |
| 26.02.2024 | 144,13 | 145,40 | 143,52 | 144,60 | -0,60% | 550.193,00 |
| 23.02.2024 | 145,46 | 147,75 | 144,80 | 145,48 | 0,66% | 599.370,00 |
| 22.02.2024 | 144,10 | 146,15 | 143,76 | 144,52 | 1,38% | 599.221,00 |
| 21.02.2024 | 143,98 | 144,79 | 141,02 | 142,55 | -1,71% | 821.360,00 |
| 20.02.2024 | 143,91 | 145,04 | 142,73 | 145,03 | -0,45% | 662.427,00 |
| 16.02.2024 | 145,94 | 150,29 | 145,37 | 145,68 | -1,19% | 777.637,00 |
| 15.02.2024 | 143,56 | 150,22 | 143,25 | 147,44 | 3,07% | 1.506.860,00 |
| 14.02.2024 | 139,28 | 146,30 | 138,67 | 143,05 | 7,89% | 2.799.720,00 |
| 13.02.2024 | 152,00 | 158,55 | 132,37 | 132,59 | -31,13% | 4.869.597,00 |
| 12.02.2024 | 193,48 | 195,43 | 191,42 | 192,53 | -0,67% | 618.251,00 |
| 09.02.2024 | 190,95 | 193,96 | 189,38 | 193,83 | 1,55% | 337.661,00 |
| 08.02.2024 | 188,62 | 191,18 | 188,20 | 190,87 | 1,41% | 397.583,00 |
| 07.02.2024 | 186,00 | 188,55 | 184,54 | 188,21 | 1,96% | 393.742,00 |
| 06.02.2024 | 180,58 | 184,75 | 180,29 | 184,60 | 1,99% | 389.697,00 |
| 05.02.2024 | 181,71 | 183,25 | 178,00 | 181,00 | -1,70% | 282.983,00 |
| 02.02.2024 | 175,50 | 185,73 | 175,48 | 184,13 | 4,48% | 462.778,00 |
| 01.02.2024 | 175,39 | 177,33 | 173,00 | 176,24 | 1,57% | 370.969,00 |
| 31.01.2024 | 175,18 | 177,91 | 172,90 | 173,52 | -1,19% | 377.675,00 |
| 30.01.2024 | 173,51 | 177,17 | 172,67 | 175,61 | 0,80% | 460.304,00 |
| 29.01.2024 | 170,94 | 174,64 | 170,69 | 174,22 | 1,66% | 198.465,00 |
| 26.01.2024 | 174,33 | 175,36 | 171,18 | 171,38 | -1,13% | 200.765,00 |
| 25.01.2024 | 173,76 | 174,99 | 172,41 | 173,33 | 1,54% | 265.388,00 |
| 24.01.2024 | 174,91 | 175,03 | 170,50 | 170,70 | -1,26% | 199.359,00 |
| 23.01.2024 | 177,43 | 177,77 | 172,66 | 172,88 | -1,58% | 208.433,00 |
| 22.01.2024 | 175,70 | 177,33 | 174,81 | 175,66 | 0,61% | 226.268,00 |
| 19.01.2024 | 171,98 | 174,67 | 169,68 | 174,60 | 1,52% | 242.092,00 |
| 18.01.2024 | 171,31 | 172,75 | 169,10 | 171,98 | 1,69% | 288.931,00 |
| 17.01.2024 | 167,94 | 171,20 | 167,94 | 169,12 | -0,21% | 320.758,00 |
| 16.01.2024 | 167,86 | 169,95 | 167,73 | 169,48 | -0,11% | 322.993,00 |
| 12.01.2024 | 174,97 | 175,16 | 169,43 | 169,67 | -1,73% | 211.776,00 |
| 11.01.2024 | 171,85 | 173,08 | 169,28 | 172,65 | 0,03% | 153.450,00 |
| 10.01.2024 | 172,67 | 173,95 | 170,79 | 172,60 | -0,19% | 199.547,00 |
| 09.01.2024 | 169,99 | 173,13 | 168,96 | 172,92 | 0,09% | 170.861,00 |
| 08.01.2024 | 168,93 | 173,10 | 167,73 | 172,77 | 2,33% | 245.324,00 |
| 05.01.2024 | 167,94 | 170,76 | 167,94 | 168,84 | 0,08% | 279.357,00 |
| 04.01.2024 | 168,45 | 170,66 | 168,06 | 168,70 | 0,05% | 327.653,00 |
| 03.01.2024 | 170,70 | 171,36 | 167,94 | 168,62 | -2,84% | 296.515,00 |
| 02.01.2024 | 172,52 | 174,73 | 171,76 | 173,54 | -0,20% | 335.687,00 |
| 29.12.2023 | 176,40 | 176,78 | 172,81 | 173,88 | -1,80% | 245.899,00 |
| 28.12.2023 | 175,01 | 177,42 | 174,84 | 177,07 | 0,87% | 281.499,00 |
| 27.12.2023 | 176,89 | 177,15 | 174,99 | 175,54 | -0,45% | 205.941,00 |
| 26.12.2023 | 176,65 | 177,55 | 175,81 | 176,33 | 0,09% | 154.875,00 |
| 22.12.2023 | 175,75 | 177,72 | 174,70 | 176,18 | 0,44% | 149.147,00 |
| 21.12.2023 | 174,06 | 175,53 | 173,02 | 175,40 | 2,02% | 293.543,00 |
| 20.12.2023 | 175,19 | 177,46 | 171,67 | 171,93 | -2,28% | 350.117,00 |
| 19.12.2023 | 176,01 | 177,31 | 175,16 | 175,94 | 0,78% | 308.072,00 |
| 18.12.2023 | 176,02 | 176,02 | 174,08 | 174,57 | -0,19% | 290.045,00 |
| 15.12.2023 | 176,71 | 178,09 | 173,98 | 174,90 | -1,57% | 636.889,00 |
| 14.12.2023 | 172,52 | 179,65 | 172,48 | 177,69 | 4,61% | 683.835,00 |
| 13.12.2023 | 167,64 | 171,17 | 163,16 | 169,86 | 1,67% | 475.019,00 |
| 12.12.2023 | 166,48 | 168,00 | 165,66 | 167,07 | 0,41% | 298.706,00 |
| 11.12.2023 | 160,92 | 166,63 | 160,92 | 166,39 | 3,37% | 359.375,00 |
| 08.12.2023 | 157,29 | 162,31 | 157,29 | 160,96 | 2,07% | 347.941,00 |
| 07.12.2023 | 158,27 | 158,95 | 157,07 | 157,70 | 0,05% | 310.983,00 |
| 06.12.2023 | 161,37 | 163,78 | 157,58 | 157,62 | -1,02% | 515.215,00 |
| 05.12.2023 | 161,61 | 162,27 | 158,37 | 159,25 | -2,09% | 360.560,00 |
| 04.12.2023 | 160,18 | 164,54 | 159,55 | 162,65 | 0,10% | 332.403,00 |