5,332$
3,34%
Echtzeit-Aktienkurs Wipro Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Wipro Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 5,34 | 5,39 | 5,29 | 5,34 | 3,52% | - |
| 18.04.2024 | 5,18 | 5,24 | 5,16 | 5,16 | -1,71% | 3.592.064,00 |
| 17.04.2024 | 5,27 | 5,30 | 5,25 | 5,25 | -0,19% | 2.227.280,00 |
| 16.04.2024 | 5,27 | 5,31 | 5,26 | 5,26 | -1,13% | 2.383.670,00 |
| 15.04.2024 | 5,46 | 5,47 | 5,31 | 5,32 | -2,56% | 5.863.981,00 |
| 12.04.2024 | 5,51 | 5,54 | 5,43 | 5,46 | -2,15% | 4.547.884,00 |
| 11.04.2024 | 5,61 | 5,63 | 5,53 | 5,58 | 0,18% | 3.606.143,00 |
| 10.04.2024 | 5,64 | 5,67 | 5,56 | 5,57 | -1,94% | 4.431.695,00 |
| 09.04.2024 | 5,65 | 5,69 | 5,63 | 5,68 | 1,07% | 3.851.776,00 |
| 08.04.2024 | 5,70 | 5,70 | 5,58 | 5,62 | -2,43% | 6.632.157,00 |
| 05.04.2024 | 5,71 | 5,79 | 5,70 | 5,76 | 0,17% | 2.597.285,00 |
| 04.04.2024 | 5,76 | 5,82 | 5,71 | 5,75 | 1,05% | 4.717.109,00 |
| 03.04.2024 | 5,63 | 5,73 | 5,63 | 5,69 | 1,43% | 5.746.899,00 |
| 02.04.2024 | 5,57 | 5,69 | 5,57 | 5,61 | -0,88% | 4.528.061,00 |
| 01.04.2024 | 5,76 | 5,77 | 5,64 | 5,66 | -1,57% | 1.727.341,00 |
| 28.03.2024 | 5,74 | 5,77 | 5,73 | 5,75 | 0,88% | 2.336.819,00 |
| 27.03.2024 | 5,64 | 5,70 | 5,63 | 5,70 | 0,71% | 2.826.589,00 |
| 26.03.2024 | 5,68 | 5,72 | 5,66 | 5,66 | -0,18% | 1.747.911,00 |
| 25.03.2024 | 5,67 | 5,69 | 5,63 | 5,67 | 0,35% | 2.641.618,00 |
| 22.03.2024 | 5,80 | 5,83 | 5,61 | 5,65 | -3,25% | 5.138.182,00 |
| 21.03.2024 | 5,87 | 5,90 | 5,79 | 5,84 | -1,85% | 3.984.565,00 |
| 20.03.2024 | 5,90 | 5,96 | 5,88 | 5,95 | 0,00% | 1.721.685,00 |
| 19.03.2024 | 5,90 | 5,95 | 5,85 | 5,95 | -1,65% | 2.674.364,00 |
| 18.03.2024 | 6,07 | 6,07 | 6,02 | 6,05 | -1,31% | 1.302.119,00 |
| 15.03.2024 | 6,13 | 6,14 | 6,11 | 6,13 | 0,49% | 2.879.691,00 |
| 14.03.2024 | 6,20 | 6,21 | 6,10 | 6,10 | 1,50% | 2.598.413,00 |
| 13.03.2024 | 6,04 | 6,04 | 6,00 | 6,01 | -2,59% | 1.512.896,00 |
| 12.03.2024 | 6,10 | 6,18 | 6,09 | 6,17 | 0,65% | 1.947.978,00 |
| 11.03.2024 | 6,15 | 6,17 | 6,13 | 6,13 | -0,65% | 1.482.129,00 |
| 08.03.2024 | 6,20 | 6,22 | 6,15 | 6,17 | -0,32% | 1.982.247,00 |
| 07.03.2024 | 6,17 | 6,20 | 6,14 | 6,19 | 1,48% | 1.865.618,00 |
| 06.03.2024 | 6,15 | 6,17 | 6,10 | 6,10 | -0,16% | 2.605.825,00 |
| 05.03.2024 | 6,15 | 6,17 | 6,11 | 6,11 | -2,24% | 1.766.098,00 |
| 04.03.2024 | 6,20 | 6,27 | 6,18 | 6,25 | 0,64% | 1.436.614,00 |
| 01.03.2024 | 6,20 | 6,23 | 6,18 | 6,21 | 0,32% | 954.612,00 |
| 29.02.2024 | 6,19 | 6,23 | 6,17 | 6,19 | 0,49% | 1.050.606,00 |
| 28.02.2024 | 6,18 | 6,19 | 6,13 | 6,16 | -2,22% | 1.323.597,00 |
| 27.02.2024 | 6,31 | 6,36 | 6,30 | 6,30 | -0,32% | 823.304,00 |
| 26.02.2024 | 6,35 | 6,36 | 6,31 | 6,32 | -0,47% | 955.772,00 |
| 23.02.2024 | 6,35 | 6,38 | 6,33 | 6,35 | 0,47% | 1.119.148,00 |
| 22.02.2024 | 6,29 | 6,34 | 6,27 | 6,32 | 2,43% | 1.547.292,00 |
| 21.02.2024 | 6,26 | 6,26 | 6,15 | 6,17 | -2,37% | 1.552.640,00 |
| 20.02.2024 | 6,34 | 6,41 | 6,30 | 6,32 | -1,71% | 5.343.579,00 |
| 16.02.2024 | 6,40 | 6,45 | 6,32 | 6,43 | 4,05% | 3.672.635,00 |
| 15.02.2024 | 6,14 | 6,21 | 6,14 | 6,18 | 0,82% | 954.020,00 |
| 14.02.2024 | 6,10 | 6,14 | 6,07 | 6,13 | 2,51% | 1.659.463,00 |
| 13.02.2024 | 6,05 | 6,05 | 5,94 | 5,98 | 0,00% | 1.976.068,00 |
| 12.02.2024 | 5,97 | 6,01 | 5,96 | 5,98 | 2,05% | 1.396.348,00 |
| 09.02.2024 | 5,86 | 5,90 | 5,85 | 5,86 | 0,17% | 691.388,00 |
| 08.02.2024 | 5,86 | 5,88 | 5,82 | 5,85 | -0,85% | 682.685,00 |
| 07.02.2024 | 5,90 | 5,92 | 5,86 | 5,90 | -0,67% | 2.037.398,00 |
| 06.02.2024 | 5,96 | 6,01 | 5,93 | 5,94 | 2,95% | 2.715.712,00 |
| 05.02.2024 | 5,77 | 5,78 | 5,73 | 5,77 | 0,00% | 1.919.476,00 |
| 02.02.2024 | 5,77 | 5,78 | 5,72 | 5,77 | 1,23% | 2.632.839,00 |
| 01.02.2024 | 5,66 | 5,70 | 5,63 | 5,70 | 0,71% | 1.714.351,00 |
| 31.01.2024 | 5,69 | 5,74 | 5,66 | 5,66 | 0,18% | 2.248.624,00 |
| 30.01.2024 | 5,70 | 5,71 | 5,61 | 5,65 | -1,40% | 1.939.424,00 |
| 29.01.2024 | 5,75 | 5,75 | 5,68 | 5,73 | 0,17% | 1.495.254,00 |
| 26.01.2024 | 5,73 | 5,74 | 5,71 | 5,72 | -0,17% | 2.427.575,00 |
| 25.01.2024 | 5,67 | 5,73 | 5,66 | 5,73 | -0,35% | 2.163.134,00 |
| 24.01.2024 | 5,80 | 5,80 | 5,74 | 5,75 | 1,23% | 2.166.642,00 |
| 23.01.2024 | 5,62 | 5,70 | 5,62 | 5,68 | -1,22% | 2.710.422,00 |
| 22.01.2024 | 5,75 | 5,79 | 5,72 | 5,75 | -0,52% | 2.507.327,00 |
| 19.01.2024 | 5,78 | 5,79 | 5,75 | 5,78 | 0,00% | 3.484.181,00 |
| 18.01.2024 | 5,81 | 5,83 | 5,70 | 5,78 | 1,58% | 3.351.347,00 |
| 17.01.2024 | 5,74 | 5,76 | 5,68 | 5,69 | -1,04% | 4.692.018,00 |
| 16.01.2024 | 5,83 | 5,86 | 5,73 | 5,75 | -8,44% | 5.490.090,00 |
| 12.01.2024 | 5,89 | 6,39 | 5,86 | 6,28 | 16,95% | 15.253.464,00 |
| 11.01.2024 | 5,36 | 5,39 | 5,32 | 5,37 | -0,19% | 2.780.675,00 |
| 10.01.2024 | 5,38 | 5,44 | 5,37 | 5,38 | 0,37% | 3.090.590,00 |
| 09.01.2024 | 5,38 | 5,40 | 5,34 | 5,36 | -1,29% | 2.029.021,00 |
| 08.01.2024 | 5,35 | 5,45 | 5,33 | 5,43 | 0,18% | 2.820.290,00 |
| 05.01.2024 | 5,39 | 5,43 | 5,38 | 5,42 | 1,31% | 2.669.436,00 |
| 04.01.2024 | 5,33 | 5,38 | 5,32 | 5,35 | -0,19% | 1.427.742,00 |
| 03.01.2024 | 5,38 | 5,39 | 5,32 | 5,36 | -2,01% | 4.693.079,00 |
| 02.01.2024 | 5,52 | 5,55 | 5,47 | 5,47 | -1,80% | 3.419.806,00 |
| 29.12.2023 | 5,59 | 5,60 | 5,54 | 5,57 | 0,00% | 1.547.605,00 |
| 28.12.2023 | 5,55 | 5,58 | 5,54 | 5,57 | 0,00% | 1.300.021,00 |
| 27.12.2023 | 5,51 | 5,57 | 5,49 | 5,57 | 1,09% | 1.245.288,00 |
| 26.12.2023 | 5,58 | 5,58 | 5,47 | 5,51 | 1,47% | 1.094.984,00 |
| 22.12.2023 | 5,47 | 5,49 | 5,39 | 5,43 | 4,42% | 3.492.514,00 |
| 21.12.2023 | 5,18 | 5,20 | 5,14 | 5,20 | 0,78% | 1.834.521,00 |
| 20.12.2023 | 5,15 | 5,24 | 5,12 | 5,16 | -1,90% | 1.806.162,00 |
| 19.12.2023 | 5,20 | 5,30 | 5,20 | 5,26 | -0,94% | 1.382.273,00 |
| 18.12.2023 | 5,29 | 5,32 | 5,26 | 5,31 | 0,57% | 1.325.823,00 |
| 15.12.2023 | 5,27 | 5,29 | 5,24 | 5,28 | 1,54% | 2.223.783,00 |
| 14.12.2023 | 5,10 | 5,21 | 5,10 | 5,20 | 3,17% | 1.723.718,00 |
| 13.12.2023 | 4,99 | 5,06 | 4,96 | 5,04 | 1,00% | 1.583.747,00 |
| 12.12.2023 | 4,98 | 5,00 | 4,95 | 4,99 | 0,81% | 1.573.393,00 |
| 11.12.2023 | 4,96 | 4,99 | 4,91 | 4,95 | -1,20% | 1.748.788,00 |
| 08.12.2023 | 5,01 | 5,05 | 5,00 | 5,01 | 0,60% | 2.027.914,00 |
| 07.12.2023 | 4,97 | 4,99 | 4,95 | 4,98 | 0,20% | 1.195.540,00 |
| 06.12.2023 | 4,97 | 4,99 | 4,95 | 4,97 | 3,54% | 1.536.118,00 |
| 05.12.2023 | 4,80 | 4,82 | 4,78 | 4,80 | -0,41% | 811.651,00 |
| 04.12.2023 | 4,83 | 4,85 | 4,82 | 4,82 | -1,23% | 1.772.582,00 |
| 01.12.2023 | 4,82 | 4,89 | 4,81 | 4,88 | 0,62% | 1.033.395,00 |
| 30.11.2023 | 4,86 | 4,88 | 4,83 | 4,85 | 1,25% | 2.001.510,00 |
| 29.11.2023 | 4,81 | 4,84 | 4,78 | 4,79 | 1,27% | 1.365.178,00 |
| 28.11.2023 | 4,68 | 4,73 | 4,68 | 4,73 | 0,85% | 1.344.625,00 |
| 27.11.2023 | 4,70 | 4,72 | 4,68 | 4,69 | -0,21% | 1.182.905,00 |