Echtzeit-Aktienkurs World Fuel Services Corp
Bid:
Ask:
Aktienkurse zur World Fuel Services Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,71 | 31,46 | 0,00 | 31,13 | -10,77% | - |
| 25.02.2021 | 36,18 | 36,28 | 0,00 | 34,88 | -3,22% | - |
| 24.02.2021 | 35,53 | 36,27 | 0,00 | 36,04 | 2,00% | - |
| 23.02.2021 | 36,06 | 36,14 | 0,00 | 35,34 | -2,30% | - |
| 22.02.2021 | 35,75 | 36,51 | 35,55 | 36,17 | 2,26% | - |
| 19.02.2021 | 34,88 | 35,37 | 34,65 | 35,37 | 3,65% | - |
| 18.02.2021 | 34,78 | 34,84 | 33,92 | 34,12 | -2,54% | - |
| 17.02.2021 | 34,92 | 35,23 | 34,41 | 35,01 | 0,42% | - |
| 16.02.2021 | 34,32 | 35,02 | 34,08 | 34,87 | 3,49% | - |
| 12.02.2021 | 33,31 | 33,73 | 33,14 | 33,69 | 0,13% | - |
| 11.02.2021 | 33,75 | 33,95 | 32,62 | 33,65 | -2,00% | - |
| 10.02.2021 | 34,39 | 34,68 | 33,79 | 34,33 | -0,07% | - |
| 09.02.2021 | 35,04 | 35,06 | 34,21 | 34,36 | -2,30% | - |
| 08.02.2021 | 34,29 | 35,35 | 33,92 | 35,17 | 6,61% | - |
| 05.02.2021 | 33,26 | 33,45 | 32,62 | 32,99 | 0,06% | - |
| 04.02.2021 | 32,93 | 33,01 | 32,93 | 32,97 | 0,90% | - |
| 03.02.2021 | 32,65 | 32,86 | 32,29 | 32,67 | 2,16% | - |
| 02.02.2021 | 31,33 | 32,00 | 31,23 | 31,98 | 2,60% | - |
| 01.02.2021 | 31,05 | 31,17 | 31,04 | 31,17 | 1,55% | - |
| 29.01.2021 | 31,81 | 32,13 | 30,22 | 30,70 | -3,73% | - |
| 28.01.2021 | 32,46 | 32,46 | 31,35 | 31,89 | -2,16% | - |
| 27.01.2021 | 32,10 | 33,05 | 32,01 | 32,59 | 1,56% | - |
| 26.01.2021 | 32,49 | 32,83 | 31,86 | 32,09 | -1,22% | - |
| 25.01.2021 | 32,42 | 32,49 | 32,42 | 32,49 | -1,80% | - |
| 22.01.2021 | 32,16 | 33,13 | 31,61 | 33,08 | 1,71% | - |
| 21.01.2021 | 32,52 | 32,58 | 32,51 | 32,53 | -3,27% | - |
| 20.01.2021 | 34,64 | 34,85 | 33,49 | 33,63 | -3,01% | - |
| 19.01.2021 | 33,76 | 34,80 | 33,69 | 34,67 | 8,80% | - |
| 15.01.2021 | 31,80 | 32,22 | 31,55 | 31,87 | -3,95% | - |
| 14.01.2021 | 33,26 | 33,73 | 32,87 | 33,18 | 1,21% | - |
| 13.01.2021 | 32,83 | 33,21 | 32,59 | 32,78 | 0,14% | - |
| 12.01.2021 | 32,83 | 32,83 | 32,73 | 32,74 | 2,41% | - |
| 11.01.2021 | 32,26 | 32,52 | 31,75 | 31,97 | -2,14% | - |
| 08.01.2021 | 33,09 | 33,22 | 32,27 | 32,67 | -2,57% | - |
| 07.01.2021 | 33,21 | 33,88 | 32,96 | 33,53 | 1,12% | - |
| 06.01.2021 | 32,83 | 33,40 | 32,41 | 33,16 | 3,51% | - |
| 05.01.2021 | 32,52 | 33,02 | 31,97 | 32,03 | 1,88% | - |
| 04.01.2021 | 31,93 | 32,11 | 31,18 | 31,44 | 0,58% | - |
| 31.12.2020 | 31,47 | 31,66 | 31,17 | 31,26 | -0,35% | - |
| 30.12.2020 | 31,63 | 31,76 | 31,33 | 31,37 | 0,74% | - |
| 29.12.2020 | 30,99 | 31,29 | 30,68 | 31,14 | -2,17% | - |
| 28.12.2020 | 31,07 | 31,84 | 31,05 | 31,83 | 2,86% | - |
| 24.12.2020 | 31,15 | 31,98 | 30,95 | 30,95 | -0,42% | - |
| 23.12.2020 | 30,55 | 31,23 | 30,46 | 31,08 | 3,00% | - |
| 22.12.2020 | 30,67 | 30,78 | 30,05 | 30,17 | -1,44% | - |
| 21.12.2020 | 30,24 | 30,87 | 30,17 | 30,61 | -1,54% | - |
| 18.12.2020 | 31,18 | 31,68 | 30,83 | 31,09 | -0,08% | - |
| 17.12.2020 | 31,38 | 31,47 | 30,93 | 31,12 | -1,28% | - |
| 16.12.2020 | 31,64 | 32,23 | 31,32 | 31,52 | -1,36% | - |
| 15.12.2020 | 30,60 | 32,09 | 30,57 | 31,96 | 6,11% | - |
| 14.12.2020 | 30,94 | 31,01 | 29,91 | 30,12 | -5,65% | - |
| 11.12.2020 | 30,76 | 32,66 | 29,40 | 31,92 | 1,27% | - |
| 10.12.2020 | 31,03 | 34,13 | 30,33 | 31,52 | 4,60% | - |
| 09.12.2020 | 30,92 | 30,92 | 24,55 | 30,14 | -1,87% | - |
| 08.12.2020 | 30,57 | 31,14 | 28,74 | 30,71 | 4,15% | - |
| 07.12.2020 | 29,43 | 30,52 | 28,35 | 29,49 | -2,58% | - |
| 04.12.2020 | 30,54 | 30,55 | 24,61 | 30,27 | 5,54% | - |
| 03.12.2020 | 29,02 | 29,19 | 23,56 | 28,68 | 5,73% | - |
| 02.12.2020 | 29,11 | 29,67 | 27,12 | 27,12 | -5,09% | - |
| 01.12.2020 | 29,41 | 29,51 | 28,38 | 28,58 | -4,40% | - |
| 30.11.2020 | 28,18 | 29,89 | 28,18 | 29,89 | -4,35% | - |
| 27.11.2020 | 30,88 | 31,47 | 30,65 | 31,25 | 1,64% | - |
| 25.11.2020 | 30,63 | 31,27 | 30,32 | 30,75 | -1,96% | - |
| 24.11.2020 | 31,21 | 31,85 | 31,03 | 31,36 | 3,45% | - |
| 23.11.2020 | 29,19 | 30,50 | 29,19 | 30,32 | 7,31% | - |
| 20.11.2020 | 28,27 | 28,60 | 28,18 | 28,25 | -3,57% | - |
| 19.11.2020 | 28,90 | 30,12 | 28,69 | 29,30 | -0,05% | - |
| 18.11.2020 | 29,91 | 30,43 | 29,31 | 29,31 | -2,12% | - |
| 17.11.2020 | 29,60 | 30,27 | 29,10 | 29,95 | -0,08% | - |
| 16.11.2020 | 28,74 | 30,04 | 28,74 | 29,97 | 10,77% | - |
| 13.11.2020 | 27,06 | 27,31 | 26,48 | 27,06 | 3,42% | - |
| 12.11.2020 | 27,52 | 27,53 | 25,87 | 26,16 | -9,72% | - |
| 11.11.2020 | 28,67 | 28,98 | 27,88 | 28,98 | 1,47% | - |
| 10.11.2020 | 26,66 | 28,64 | 0,00 | 28,56 | 10,12% | - |
| 09.11.2020 | 25,37 | 26,52 | 24,82 | 25,93 | 20,46% | - |
| 06.11.2020 | 21,65 | 21,84 | 21,39 | 21,53 | -1,26% | - |
| 05.11.2020 | 21,85 | 22,20 | 21,37 | 21,80 | 2,28% | - |
| 04.11.2020 | 20,81 | 21,48 | 20,51 | 21,32 | -0,21% | - |
| 03.11.2020 | 22,28 | 22,41 | 21,25 | 21,36 | -1,16% | - |
| 02.11.2020 | 20,73 | 21,69 | 20,65 | 21,61 | 3,27% | - |
| 30.10.2020 | 19,89 | 21,70 | 0,00 | 20,93 | 7,31% | - |
| 29.10.2020 | 18,87 | 19,61 | 18,68 | 19,50 | 1,91% | - |
| 28.10.2020 | 20,06 | 20,16 | 18,92 | 19,14 | -9,85% | - |
| 27.10.2020 | 21,24 | 21,24 | 21,23 | 21,23 | -4,35% | - |
| 26.10.2020 | 22,57 | 22,64 | 21,87 | 22,19 | -6,35% | - |
| 23.10.2020 | 23,42 | 23,73 | 23,05 | 23,70 | 1,15% | - |
| 22.10.2020 | 22,85 | 23,48 | 22,75 | 23,43 | 5,49% | - |
| 21.10.2020 | 22,57 | 22,88 | 22,21 | 22,21 | -1,00% | - |
| 20.10.2020 | 22,16 | 22,89 | 22,03 | 22,43 | 0,02% | - |
| 19.10.2020 | 22,84 | 23,10 | 22,29 | 22,43 | -1,12% | - |
| 16.10.2020 | 23,02 | 23,49 | 22,61 | 22,68 | -3,08% | - |
| 15.10.2020 | 22,78 | 23,45 | 22,72 | 23,40 | 0,24% | - |
| 14.10.2020 | 23,42 | 23,59 | 22,91 | 23,35 | 2,10% | - |
| 13.10.2020 | 22,73 | 23,08 | 22,57 | 22,87 | -2,37% | - |
| 12.10.2020 | 23,23 | 23,55 | 23,05 | 23,42 | -0,04% | - |
| 09.10.2020 | 23,62 | 23,62 | 23,08 | 23,43 | 0,47% | - |
| 08.10.2020 | 23,06 | 23,39 | 22,90 | 23,32 | 2,19% | - |
| 07.10.2020 | 23,06 | 23,06 | 22,69 | 22,82 | 0,82% | - |
| 06.10.2020 | 22,94 | 23,48 | 22,45 | 22,64 | -1,18% | - |
| 05.10.2020 | 22,73 | 22,94 | 22,56 | 22,91 | 4,04% | - |