Echtzeit-Aktienkurs Wesco International Inc.
Bid:
Ask:
Aktienkurse zur Wesco International Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 79,76 | 81,97 | 79,21 | 79,41 | -1,36% | - |
| 25.02.2021 | 83,90 | 84,20 | 79,94 | 80,50 | -4,15% | - |
| 24.02.2021 | 81,65 | 84,23 | 81,41 | 83,99 | 3,23% | - |
| 23.02.2021 | 79,44 | 81,89 | 78,30 | 81,36 | 0,89% | - |
| 22.02.2021 | 81,02 | 82,44 | 80,55 | 80,64 | -1,17% | - |
| 19.02.2021 | 81,88 | 82,73 | 81,36 | 81,60 | 3,40% | - |
| 18.02.2021 | 78,83 | 79,33 | 77,55 | 78,91 | -1,91% | - |
| 17.02.2021 | 80,33 | 80,53 | 80,33 | 80,45 | -1,97% | - |
| 16.02.2021 | 82,75 | 83,15 | 81,05 | 82,06 | 1,84% | - |
| 12.02.2021 | 79,50 | 81,92 | 79,25 | 80,58 | 4,96% | - |
| 11.02.2021 | 78,29 | 78,52 | 75,19 | 76,78 | -0,94% | - |
| 10.02.2021 | 78,37 | 79,44 | 0,00 | 77,50 | 1,04% | - |
| 09.02.2021 | 74,69 | 76,88 | 74,24 | 76,71 | -14,06% | - |
| 08.02.2021 | 88,78 | 89,71 | 87,95 | 89,25 | 2,70% | - |
| 05.02.2021 | 85,99 | 87,31 | 85,64 | 86,91 | 1,88% | - |
| 04.02.2021 | 85,30 | 85,30 | 85,30 | 85,30 | 1,32% | - |
| 03.02.2021 | 84,32 | 84,32 | 84,19 | 84,19 | 1,97% | - |
| 02.02.2021 | 82,41 | 83,71 | 82,13 | 82,56 | 2,24% | - |
| 01.02.2021 | 78,82 | 81,28 | 78,06 | 80,76 | 5,73% | - |
| 29.01.2021 | 76,38 | 76,38 | 76,38 | 76,38 | -2,81% | - |
| 28.01.2021 | 78,75 | 79,90 | 77,84 | 78,59 | 3,76% | - |
| 27.01.2021 | 78,12 | 78,73 | 73,91 | 75,74 | -4,13% | - |
| 26.01.2021 | 80,93 | 80,93 | 78,57 | 79,01 | -3,59% | - |
| 25.01.2021 | 83,20 | 83,35 | 80,75 | 81,95 | -2,36% | - |
| 22.01.2021 | 82,88 | 84,96 | 82,54 | 83,93 | -0,55% | - |
| 21.01.2021 | 84,39 | 84,53 | 84,39 | 84,39 | -1,97% | - |
| 20.01.2021 | 85,72 | 86,21 | 84,95 | 86,09 | 0,07% | - |
| 19.01.2021 | 86,34 | 87,25 | 85,65 | 86,03 | 0,31% | - |
| 15.01.2021 | 82,03 | 86,49 | 82,00 | 85,76 | -0,69% | - |
| 14.01.2021 | 85,78 | 87,83 | 84,57 | 86,36 | 2,06% | - |
| 13.01.2021 | 85,28 | 86,43 | 83,41 | 84,62 | -1,41% | - |
| 12.01.2021 | 85,20 | 86,45 | 84,94 | 85,83 | 2,50% | - |
| 11.01.2021 | 84,22 | 84,98 | 83,19 | 83,73 | -1,97% | - |
| 08.01.2021 | 85,44 | 86,40 | 83,16 | 85,42 | -1,62% | - |
| 07.01.2021 | 85,23 | 86,96 | 85,06 | 86,82 | 2,81% | - |
| 06.01.2021 | 82,17 | 85,06 | 81,87 | 84,45 | 7,01% | - |
| 05.01.2021 | 78,21 | 80,14 | 77,68 | 78,92 | 3,02% | - |
| 04.01.2021 | 78,27 | 78,44 | 75,76 | 76,61 | -2,77% | - |
| 31.12.2020 | 78,36 | 79,63 | 78,28 | 78,79 | 1,05% | - |
| 30.12.2020 | 78,44 | 78,67 | 77,50 | 77,97 | 1,27% | - |
| 29.12.2020 | 76,82 | 77,54 | 76,51 | 76,99 | -4,12% | - |
| 28.12.2020 | 78,48 | 80,30 | 76,38 | 80,30 | 4,96% | - |
| 24.12.2020 | 75,98 | 78,64 | 75,23 | 76,50 | 0,60% | - |
| 23.12.2020 | 74,77 | 76,16 | 74,19 | 76,05 | 0,01% | - |
| 22.12.2020 | 75,93 | 76,21 | 74,81 | 76,04 | 1,25% | - |
| 21.12.2020 | 73,78 | 75,36 | 73,62 | 75,10 | -0,71% | - |
| 18.12.2020 | 77,16 | 77,21 | 74,49 | 75,63 | -2,09% | - |
| 17.12.2020 | 76,25 | 77,57 | 75,65 | 77,25 | 1,30% | - |
| 16.12.2020 | 76,29 | 76,81 | 65,64 | 76,25 | 0,39% | - |
| 15.12.2020 | 77,33 | 77,35 | 73,58 | 75,95 | 0,06% | - |
| 14.12.2020 | 74,41 | 85,48 | 73,22 | 75,91 | 2,23% | - |
| 11.12.2020 | 74,50 | 74,50 | 67,16 | 74,25 | 4,78% | - |
| 10.12.2020 | 71,93 | 72,65 | 65,64 | 70,87 | -2,35% | - |
| 09.12.2020 | 72,16 | 72,92 | 71,25 | 72,57 | 2,72% | - |
| 08.12.2020 | 71,90 | 72,86 | 70,20 | 70,65 | 2,20% | - |
| 07.12.2020 | 68,80 | 69,46 | 68,70 | 69,13 | 1,28% | - |
| 04.12.2020 | 68,76 | 70,15 | 68,01 | 68,25 | 2,29% | - |
| 03.12.2020 | 67,05 | 68,00 | 66,34 | 66,73 | -5,64% | - |
| 02.12.2020 | 66,27 | 71,72 | 65,48 | 70,72 | 3,86% | - |
| 01.12.2020 | 66,72 | 71,84 | 66,72 | 68,09 | 4,34% | - |
| 30.11.2020 | 65,53 | 66,38 | 65,06 | 65,26 | -2,25% | - |
| 27.11.2020 | 66,08 | 67,14 | 65,59 | 66,76 | 1,54% | - |
| 25.11.2020 | 65,50 | 67,09 | 65,05 | 65,75 | -2,33% | - |
| 24.11.2020 | 66,42 | 68,11 | 66,21 | 67,32 | 4,55% | - |
| 23.11.2020 | 63,73 | 64,83 | 63,73 | 64,39 | 3,92% | - |
| 20.11.2020 | 61,65 | 62,34 | 61,02 | 61,96 | -2,33% | - |
| 19.11.2020 | 61,99 | 63,44 | 61,10 | 63,44 | 1,76% | - |
| 18.11.2020 | 62,33 | 64,61 | 62,23 | 62,34 | -0,09% | - |
| 17.11.2020 | 60,80 | 62,72 | 60,80 | 62,39 | -0,02% | - |
| 16.11.2020 | 60,51 | 63,10 | 60,34 | 62,40 | 5,99% | - |
| 13.11.2020 | 58,69 | 59,45 | 57,81 | 58,88 | 3,06% | - |
| 12.11.2020 | 57,13 | 57,13 | 57,13 | 57,13 | -1,69% | - |
| 11.11.2020 | 56,63 | 58,20 | 56,32 | 58,11 | 0,88% | - |
| 10.11.2020 | 0,00 | 58,51 | 0,00 | 57,60 | 2,82% | - |
| 09.11.2020 | 57,37 | 58,05 | 55,63 | 56,02 | 1,86% | - |
| 06.11.2020 | 52,60 | 55,10 | 51,50 | 55,00 | 5,61% | - |
| 05.11.2020 | 50,36 | 52,37 | 50,08 | 52,08 | 18,47% | - |
| 04.11.2020 | 44,13 | 45,14 | 43,54 | 43,96 | -4,22% | - |
| 03.11.2020 | 45,50 | 46,06 | 44,75 | 45,89 | 4,37% | - |
| 02.11.2020 | 42,18 | 44,30 | 42,18 | 43,97 | 6,92% | - |
| 30.10.2020 | 40,59 | 41,24 | 0,00 | 41,13 | 0,73% | - |
| 29.10.2020 | 39,85 | 41,24 | 39,43 | 40,83 | 1,85% | - |
| 28.10.2020 | 40,72 | 40,90 | 39,74 | 40,09 | -6,62% | - |
| 27.10.2020 | 43,40 | 43,45 | 41,56 | 42,93 | -1,51% | - |
| 26.10.2020 | 43,62 | 43,96 | 42,30 | 43,59 | -4,72% | - |
| 23.10.2020 | 45,47 | 45,77 | 44,76 | 45,75 | 3,06% | - |
| 22.10.2020 | 45,48 | 45,54 | 44,28 | 44,39 | -0,66% | - |
| 21.10.2020 | 46,29 | 46,80 | 44,56 | 44,68 | -2,90% | - |
| 20.10.2020 | 46,29 | 46,60 | 45,80 | 46,02 | 2,29% | - |
| 19.10.2020 | 46,35 | 46,99 | 44,93 | 44,99 | -1,75% | - |
| 16.10.2020 | 46,89 | 47,68 | 45,79 | 45,79 | -4,61% | - |
| 15.10.2020 | 45,98 | 48,00 | 45,85 | 48,00 | 4,50% | - |
| 14.10.2020 | 46,07 | 46,80 | 45,85 | 45,94 | 0,53% | - |
| 13.10.2020 | 46,24 | 46,43 | 45,50 | 45,70 | -4,78% | - |
| 12.10.2020 | 48,29 | 48,90 | 0,00 | 47,99 | -0,10% | - |
| 09.10.2020 | 49,34 | 49,34 | 48,03 | 48,04 | -1,80% | - |
| 08.10.2020 | 47,96 | 49,07 | 0,00 | 48,92 | 1,20% | - |
| 07.10.2020 | 48,11 | 48,80 | 47,55 | 48,34 | 2,93% | - |
| 06.10.2020 | 47,44 | 48,70 | 46,53 | 46,97 | -0,87% | - |
| 05.10.2020 | 48,24 | 48,28 | 47,27 | 47,38 | 2,35% | - |