Echtzeit-Aktienkurs Wex Inc.
Bid:
Ask:
Aktienkurse zur Wex Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 209,60 | 211,84 | 204,80 | 208,14 | -4,36% | - |
25.02.2021 | 222,17 | 222,57 | 214,98 | 217,63 | -5,20% | - |
24.02.2021 | 220,68 | 234,43 | 219,38 | 229,58 | 0,09% | - |
23.02.2021 | 225,13 | 230,85 | 223,70 | 229,37 | 0,92% | - |
22.02.2021 | 223,05 | 229,58 | 222,88 | 227,29 | 3,03% | - |
19.02.2021 | 221,48 | 222,52 | 219,80 | 220,60 | 0,92% | - |
18.02.2021 | 221,45 | 221,93 | 216,83 | 218,59 | -2,82% | - |
17.02.2021 | 222,68 | 227,61 | 221,99 | 224,94 | 0,60% | - |
16.02.2021 | 227,93 | 230,12 | 221,23 | 223,61 | 1,06% | - |
12.02.2021 | 220,91 | 222,43 | 218,68 | 221,26 | 0,93% | - |
11.02.2021 | 222,03 | 222,40 | 0,00 | 219,23 | 2,22% | - |
10.02.2021 | 213,29 | 216,42 | 212,05 | 214,47 | 3,01% | - |
09.02.2021 | 206,22 | 209,74 | 205,73 | 208,20 | 0,35% | - |
08.02.2021 | 202,67 | 208,49 | 200,58 | 207,47 | 4,10% | - |
05.02.2021 | 202,62 | 204,14 | 197,47 | 199,30 | -0,06% | - |
04.02.2021 | 200,17 | 203,24 | 197,75 | 199,42 | 2,14% | - |
03.02.2021 | 194,41 | 196,62 | 193,46 | 195,25 | -0,56% | - |
02.02.2021 | 198,13 | 199,88 | 195,54 | 196,34 | 0,34% | - |
01.02.2021 | 196,69 | 196,69 | 195,66 | 195,67 | 3,52% | - |
29.01.2021 | 194,39 | 195,30 | 187,45 | 189,02 | -3,96% | - |
28.01.2021 | 195,05 | 196,83 | 195,05 | 196,83 | 5,12% | - |
27.01.2021 | 189,02 | 191,72 | 186,90 | 187,24 | -3,25% | - |
26.01.2021 | 199,74 | 200,00 | 192,96 | 193,53 | -1,74% | - |
25.01.2021 | 199,26 | 199,43 | 192,66 | 196,96 | -2,32% | - |
22.01.2021 | 201,74 | 203,09 | 200,98 | 201,63 | -0,69% | - |
21.01.2021 | 202,04 | 203,04 | 202,04 | 203,03 | -1,16% | - |
20.01.2021 | 206,14 | 207,74 | 204,47 | 205,41 | 1,37% | - |
19.01.2021 | 204,73 | 206,60 | 200,48 | 202,63 | 0,83% | - |
15.01.2021 | 208,21 | 209,24 | 198,62 | 200,96 | -5,18% | - |
14.01.2021 | 214,38 | 216,05 | 211,33 | 211,93 | 0,16% | - |
13.01.2021 | 212,52 | 213,85 | 210,99 | 211,59 | 0,84% | - |
12.01.2021 | 210,74 | 211,79 | 208,54 | 209,83 | 0,67% | - |
11.01.2021 | 207,70 | 209,62 | 205,86 | 208,44 | -1,51% | - |
08.01.2021 | 211,41 | 213,82 | 209,91 | 211,63 | -0,38% | - |
07.01.2021 | 216,83 | 217,60 | 211,57 | 212,44 | 0,26% | - |
06.01.2021 | 208,24 | 214,41 | 207,16 | 211,88 | 4,77% | - |
05.01.2021 | 199,91 | 205,77 | 198,62 | 202,24 | 2,86% | - |
04.01.2021 | 199,69 | 200,06 | 192,94 | 196,62 | -3,44% | - |
31.12.2020 | 202,48 | 205,77 | 201,87 | 203,63 | 1,22% | - |
30.12.2020 | 202,96 | 203,66 | 200,58 | 201,17 | 0,52% | - |
29.12.2020 | 201,47 | 202,57 | 199,02 | 200,13 | -2,09% | - |
28.12.2020 | 200,71 | 204,41 | 200,70 | 204,41 | -1,74% | - |
24.12.2020 | 200,97 | 208,02 | 200,74 | 208,02 | 2,22% | - |
23.12.2020 | 201,27 | 204,90 | 200,40 | 203,50 | 1,77% | - |
22.12.2020 | 201,47 | 203,18 | 199,21 | 199,97 | 0,04% | - |
21.12.2020 | 196,23 | 200,33 | 196,12 | 199,88 | -5,34% | - |
18.12.2020 | 203,97 | 211,16 | 199,57 | 211,16 | 3,24% | - |
17.12.2020 | 203,65 | 205,47 | 202,01 | 204,53 | -3,62% | - |
16.12.2020 | 203,65 | 221,60 | 178,35 | 212,21 | -1,81% | - |
15.12.2020 | 202,66 | 216,45 | 202,64 | 216,12 | 16,63% | - |
14.12.2020 | 184,96 | 185,31 | 184,83 | 185,31 | -1,32% | - |
11.12.2020 | 188,04 | 189,35 | 185,13 | 187,78 | 0,41% | - |
10.12.2020 | 189,97 | 189,98 | 172,91 | 187,02 | -0,86% | - |
09.12.2020 | 190,76 | 190,76 | 163,41 | 188,65 | -0,47% | - |
08.12.2020 | 190,91 | 193,69 | 189,55 | 189,55 | -2,76% | - |
07.12.2020 | 191,92 | 197,94 | 187,41 | 194,93 | -0,54% | - |
04.12.2020 | 192,49 | 218,68 | 192,49 | 195,98 | 8,73% | - |
03.12.2020 | 180,87 | 181,33 | 166,27 | 180,25 | 0,18% | - |
02.12.2020 | 177,87 | 184,66 | 176,59 | 179,93 | 1,89% | - |
01.12.2020 | 181,54 | 183,38 | 151,51 | 176,60 | -3,89% | - |
30.11.2020 | 173,21 | 183,74 | 158,71 | 183,74 | 1,21% | - |
27.11.2020 | 180,41 | 184,26 | 179,52 | 181,54 | -1,25% | - |
25.11.2020 | 181,05 | 183,84 | 176,91 | 183,84 | -0,36% | - |
24.11.2020 | 189,13 | 189,63 | 184,34 | 184,51 | 2,12% | - |
23.11.2020 | 174,22 | 181,80 | 173,84 | 180,68 | 4,91% | - |
20.11.2020 | 171,88 | 173,02 | 169,27 | 172,23 | -0,78% | - |
19.11.2020 | 175,88 | 177,55 | 171,11 | 173,58 | -1,44% | - |
18.11.2020 | 177,46 | 180,61 | 175,24 | 176,12 | -3,76% | - |
17.11.2020 | 173,49 | 183,00 | 173,10 | 182,99 | 5,93% | - |
16.11.2020 | 170,55 | 173,77 | 170,03 | 172,75 | 3,09% | - |
13.11.2020 | 167,56 | 167,56 | 167,54 | 167,56 | 4,91% | - |
12.11.2020 | 159,72 | 159,72 | 159,72 | 159,72 | -3,87% | - |
11.11.2020 | 169,04 | 170,15 | 163,21 | 166,15 | -6,99% | - |
10.11.2020 | 172,57 | 178,79 | 169,38 | 178,64 | 4,34% | - |
09.11.2020 | 166,15 | 172,26 | 163,33 | 171,22 | 25,06% | - |
06.11.2020 | 137,84 | 137,84 | 136,91 | 136,91 | -2,61% | - |
05.11.2020 | 141,83 | 142,82 | 140,07 | 140,58 | 0,27% | - |
04.11.2020 | 137,32 | 141,94 | 136,13 | 140,19 | 4,56% | - |
03.11.2020 | 132,54 | 134,52 | 130,90 | 134,08 | 4,37% | - |
02.11.2020 | 126,76 | 130,09 | 0,00 | 128,47 | 1,73% | - |
30.10.2020 | 125,82 | 126,71 | 0,00 | 126,28 | 0,17% | - |
29.10.2020 | 128,20 | 130,41 | 124,60 | 126,07 | -5,67% | - |
28.10.2020 | 135,13 | 136,63 | 131,27 | 133,65 | -4,44% | - |
27.10.2020 | 141,19 | 142,46 | 137,72 | 139,86 | 0,11% | - |
26.10.2020 | 142,60 | 142,88 | 138,25 | 139,71 | -4,46% | - |
23.10.2020 | 148,26 | 149,85 | 145,84 | 146,23 | -2,75% | - |
22.10.2020 | 145,88 | 150,36 | 143,27 | 150,36 | 3,71% | - |
21.10.2020 | 145,63 | 146,37 | 142,63 | 144,98 | 0,98% | - |
20.10.2020 | 150,87 | 150,91 | 143,57 | 143,57 | -4,49% | - |
19.10.2020 | 151,56 | 151,56 | 146,62 | 150,32 | -1,35% | - |
16.10.2020 | 149,19 | 152,37 | 147,95 | 152,37 | 0,70% | - |
15.10.2020 | 147,92 | 151,32 | 145,28 | 151,32 | -0,85% | - |
14.10.2020 | 152,63 | 152,63 | 146,77 | 152,62 | 0,50% | - |
13.10.2020 | 153,63 | 155,55 | 151,23 | 151,86 | -2,80% | - |
12.10.2020 | 149,50 | 163,60 | 149,50 | 156,24 | 3,88% | - |
09.10.2020 | 149,44 | 152,59 | 147,59 | 150,40 | 2,45% | - |
08.10.2020 | 149,16 | 149,43 | 145,97 | 146,80 | 1,37% | - |
07.10.2020 | 148,53 | 148,53 | 144,82 | 144,82 | -0,62% | - |
06.10.2020 | 149,31 | 151,07 | 142,90 | 145,73 | -1,15% | - |
05.10.2020 | 146,42 | 148,21 | 145,15 | 147,41 | 3,41% | - |