230,228$
0,14%
Echtzeit-Aktienkurs WEX
Bid:
Ask:
Aktienkurse zur WEX Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 230,54 | 231,93 | 228,48 | 230,48 | 0,25% | 219.005,00 |
| 18.04.2024 | 230,21 | 232,44 | 229,23 | 229,90 | 0,01% | 222.419,00 |
| 17.04.2024 | 235,65 | 235,65 | 229,41 | 229,87 | -1,56% | 256.447,00 |
| 16.04.2024 | 233,16 | 235,83 | 232,41 | 233,52 | 0,25% | 180.723,00 |
| 15.04.2024 | 239,08 | 239,30 | 232,55 | 232,94 | -1,25% | 173.574,00 |
| 12.04.2024 | 239,66 | 241,77 | 234,66 | 235,88 | -1,76% | 258.493,00 |
| 11.04.2024 | 240,64 | 241,05 | 237,80 | 240,10 | -0,20% | 291.891,00 |
| 10.04.2024 | 235,42 | 241,01 | 235,42 | 240,58 | 0,30% | 261.387,00 |
| 09.04.2024 | 240,45 | 241,70 | 237,72 | 239,87 | -0,15% | 191.471,00 |
| 08.04.2024 | 241,17 | 241,84 | 239,80 | 240,22 | 0,27% | 359.437,00 |
| 05.04.2024 | 238,55 | 242,44 | 238,34 | 239,58 | 0,74% | 323.606,00 |
| 04.04.2024 | 244,04 | 244,04 | 235,02 | 237,83 | -1,81% | 250.743,00 |
| 03.04.2024 | 238,72 | 243,19 | 238,06 | 242,22 | 1,58% | 302.988,00 |
| 02.04.2024 | 235,53 | 238,54 | 234,89 | 238,46 | 0,48% | 229.880,00 |
| 01.04.2024 | 236,01 | 238,12 | 234,13 | 237,31 | -0,09% | 215.894,00 |
| 28.03.2024 | 234,60 | 238,79 | 234,30 | 237,53 | 1,56% | 214.682,00 |
| 27.03.2024 | 238,12 | 238,12 | 231,89 | 233,88 | -1,07% | 242.483,00 |
| 26.03.2024 | 235,39 | 237,52 | 233,98 | 236,41 | 0,88% | 260.611,00 |
| 25.03.2024 | 233,46 | 235,43 | 232,93 | 234,35 | 0,21% | 105.785,00 |
| 22.03.2024 | 236,17 | 236,50 | 233,68 | 233,86 | -1,23% | 132.057,00 |
| 21.03.2024 | 236,87 | 239,18 | 236,10 | 236,78 | 0,33% | 150.702,00 |
| 20.03.2024 | 235,00 | 236,16 | 232,90 | 235,99 | 0,53% | 149.723,00 |
| 19.03.2024 | 233,24 | 235,24 | 232,69 | 234,74 | 0,63% | 186.301,00 |
| 18.03.2024 | 232,23 | 234,44 | 230,50 | 233,28 | 0,47% | 180.102,00 |
| 15.03.2024 | 231,33 | 235,57 | 231,33 | 232,20 | -0,75% | 407.501,00 |
| 14.03.2024 | 233,88 | 235,25 | 232,30 | 233,95 | 0,24% | 182.672,00 |
| 13.03.2024 | 232,79 | 235,58 | 232,56 | 233,39 | 0,35% | 189.325,00 |
| 12.03.2024 | 231,57 | 234,07 | 230,43 | 232,57 | 0,91% | 254.247,00 |
| 11.03.2024 | 228,02 | 230,74 | 226,59 | 230,47 | 0,71% | 282.970,00 |
| 08.03.2024 | 229,60 | 232,76 | 228,59 | 228,84 | -0,11% | 270.166,00 |
| 07.03.2024 | 227,29 | 229,78 | 226,14 | 229,09 | 1,52% | 354.407,00 |
| 06.03.2024 | 225,99 | 228,79 | 224,87 | 225,65 | 0,76% | 336.597,00 |
| 05.03.2024 | 220,51 | 225,28 | 220,51 | 223,94 | 0,88% | 388.693,00 |
| 04.03.2024 | 221,29 | 224,50 | 221,29 | 221,98 | 0,84% | 260.601,00 |
| 01.03.2024 | 220,38 | 222,38 | 219,28 | 220,12 | 0,18% | 277.285,00 |
| 29.02.2024 | 219,59 | 220,98 | 218,51 | 219,73 | 0,64% | 346.494,00 |
| 28.02.2024 | 219,41 | 220,87 | 218,16 | 218,33 | -0,95% | 252.160,00 |
| 27.02.2024 | 221,43 | 221,85 | 219,25 | 220,43 | -0,45% | 190.580,00 |
| 26.02.2024 | 221,02 | 224,17 | 221,02 | 221,43 | -0,31% | 195.764,00 |
| 23.02.2024 | 221,08 | 223,14 | 219,63 | 222,12 | 0,82% | 183.418,00 |
| 22.02.2024 | 222,44 | 223,12 | 219,61 | 220,31 | -0,33% | 228.085,00 |
| 21.02.2024 | 219,70 | 221,52 | 218,95 | 221,04 | 0,29% | 300.774,00 |
| 20.02.2024 | 218,49 | 220,75 | 217,38 | 220,40 | -0,40% | 283.329,00 |
| 16.02.2024 | 224,61 | 224,61 | 220,93 | 221,28 | -1,28% | 313.576,00 |
| 15.02.2024 | 218,90 | 224,25 | 217,44 | 224,14 | 3,88% | 429.495,00 |
| 14.02.2024 | 212,95 | 216,05 | 211,99 | 215,77 | 2,29% | 302.296,00 |
| 13.02.2024 | 206,58 | 212,64 | 204,83 | 210,94 | 0,28% | 390.785,00 |
| 12.02.2024 | 211,73 | 211,74 | 208,38 | 210,35 | -0,84% | 399.831,00 |
| 09.02.2024 | 207,07 | 213,14 | 207,07 | 212,14 | 2,47% | 505.217,00 |
| 08.02.2024 | 202,38 | 213,61 | 201,37 | 207,03 | 2,30% | 1.041.779,00 |
| 07.02.2024 | 200,00 | 204,08 | 197,38 | 202,38 | 1,46% | 531.829,00 |
| 06.02.2024 | 198,28 | 200,16 | 192,09 | 199,47 | 0,34% | 660.749,00 |
| 05.02.2024 | 205,16 | 205,16 | 198,75 | 198,79 | -4,08% | 578.556,00 |
| 02.02.2024 | 204,35 | 209,75 | 204,35 | 207,25 | 0,46% | 215.907,00 |
| 01.02.2024 | 205,25 | 206,67 | 203,03 | 206,30 | 0,93% | 277.208,00 |
| 31.01.2024 | 209,69 | 210,95 | 204,22 | 204,39 | -2,48% | 210.291,00 |
| 30.01.2024 | 208,34 | 210,77 | 208,26 | 209,59 | -0,05% | 367.451,00 |
| 29.01.2024 | 206,30 | 209,83 | 206,30 | 209,69 | 1,21% | 276.238,00 |
| 26.01.2024 | 206,73 | 208,30 | 205,90 | 207,18 | 0,39% | 227.945,00 |
| 25.01.2024 | 205,00 | 206,54 | 204,29 | 206,38 | 1,33% | 202.766,00 |
| 24.01.2024 | 204,00 | 204,47 | 201,00 | 203,67 | 0,55% | 329.432,00 |
| 23.01.2024 | 204,69 | 205,45 | 201,61 | 202,56 | -0,67% | 314.003,00 |
| 22.01.2024 | 203,00 | 205,87 | 201,86 | 203,93 | 1,18% | 317.995,00 |
| 19.01.2024 | 198,87 | 201,89 | 197,66 | 201,55 | 1,78% | 256.646,00 |
| 18.01.2024 | 197,36 | 198,63 | 194,88 | 198,03 | 1,00% | 314.099,00 |
| 17.01.2024 | 195,46 | 197,17 | 194,00 | 196,07 | -1,16% | 435.058,00 |
| 16.01.2024 | 196,19 | 198,49 | 195,52 | 198,38 | 0,18% | 205.033,00 |
| 12.01.2024 | 199,88 | 200,38 | 197,34 | 198,02 | -0,15% | 244.656,00 |
| 11.01.2024 | 198,15 | 198,82 | 196,55 | 198,31 | 0,22% | 267.154,00 |
| 10.01.2024 | 198,90 | 199,75 | 196,31 | 197,87 | -0,35% | 270.659,00 |
| 09.01.2024 | 198,57 | 199,92 | 197,90 | 198,57 | -0,61% | 225.076,00 |
| 08.01.2024 | 198,34 | 200,16 | 196,77 | 199,79 | 0,95% | 335.651,00 |
| 05.01.2024 | 196,84 | 200,79 | 196,44 | 197,91 | 0,69% | 365.249,00 |
| 04.01.2024 | 193,91 | 196,91 | 193,12 | 196,56 | 1,11% | 613.594,00 |
| 03.01.2024 | 193,17 | 195,99 | 191,45 | 194,40 | -0,50% | 350.715,00 |
| 02.01.2024 | 193,68 | 195,59 | 193,61 | 195,37 | 0,42% | 263.921,00 |
| 29.12.2023 | 195,98 | 197,66 | 194,40 | 194,55 | -0,99% | 222.526,00 |
| 28.12.2023 | 195,71 | 197,80 | 195,71 | 196,49 | 0,02% | 114.258,00 |
| 27.12.2023 | 195,83 | 197,67 | 193,87 | 196,45 | 0,55% | 147.599,00 |
| 26.12.2023 | 195,07 | 196,23 | 194,31 | 195,38 | 0,33% | 112.446,00 |
| 22.12.2023 | 194,34 | 196,35 | 194,03 | 194,73 | 0,31% | 148.171,00 |
| 21.12.2023 | 190,91 | 194,62 | 189,44 | 194,13 | 2,22% | 344.076,00 |
| 20.12.2023 | 192,61 | 195,25 | 189,82 | 189,91 | -1,68% | 366.541,00 |
| 19.12.2023 | 191,63 | 194,57 | 190,93 | 193,16 | 1,52% | 308.579,00 |
| 18.12.2023 | 189,62 | 190,92 | 187,47 | 190,27 | 0,93% | 220.893,00 |
| 15.12.2023 | 189,05 | 191,69 | 187,42 | 188,52 | -0,71% | 607.671,00 |
| 14.12.2023 | 185,58 | 190,25 | 185,58 | 189,87 | 3,44% | 475.942,00 |
| 13.12.2023 | 179,04 | 183,63 | 178,42 | 183,55 | 2,58% | 200.136,00 |
| 12.12.2023 | 180,77 | 181,97 | 178,16 | 178,94 | -1,06% | 209.222,00 |
| 11.12.2023 | 180,38 | 183,14 | 180,05 | 180,85 | 0,23% | 236.178,00 |
| 08.12.2023 | 177,53 | 180,85 | 176,14 | 180,43 | 1,61% | 484.961,00 |
| 07.12.2023 | 177,44 | 178,56 | 176,40 | 177,57 | 0,20% | 198.106,00 |
| 06.12.2023 | 183,41 | 183,41 | 176,72 | 177,21 | -1,60% | 282.089,00 |
| 05.12.2023 | 180,12 | 180,85 | 178,60 | 180,10 | -0,51% | 257.287,00 |
| 04.12.2023 | 180,67 | 183,98 | 180,28 | 181,03 | -0,46% | 262.478,00 |
| 01.12.2023 | 176,68 | 182,02 | 176,68 | 181,87 | 3,00% | 230.867,00 |
| 30.11.2023 | 175,60 | 177,81 | 174,97 | 176,58 | 0,72% | 553.422,00 |
| 29.11.2023 | 176,77 | 179,24 | 175,02 | 175,31 | -0,21% | 289.136,00 |
| 28.11.2023 | 174,76 | 176,70 | 173,30 | 175,68 | 0,48% | 218.553,00 |
| 27.11.2023 | 174,69 | 175,34 | 173,10 | 174,84 | -0,36% | 262.504,00 |