Echtzeit-Aktienkurs WESCO Aircraft Holdings
Bid:
Ask:
Aktienkurse zur WESCO Aircraft Holdings Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2020 | 11,04 | 11,06 | 11,04 | 11,04 | 0,00% | 1.398.449,00 |
| 07.01.2020 | 11,05 | 11,06 | 11,04 | 11,04 | -0,18% | 1.445.523,00 |
| 06.01.2020 | 11,05 | 11,06 | 11,04 | 11,06 | 0,09% | 2.110.808,00 |
| 03.01.2020 | 11,04 | 11,05 | 11,04 | 11,05 | 0,09% | 125.468,00 |
| 02.01.2020 | 11,04 | 11,05 | 11,04 | 11,04 | 0,18% | 1.348.334,00 |
| 31.12.2019 | 11,02 | 11,02 | 11,01 | 11,02 | 0,00% | 294.772,00 |
| 30.12.2019 | 11,00 | 11,02 | 11,00 | 11,02 | 0,00% | 235.823,00 |
| 27.12.2019 | 11,01 | 11,02 | 11,01 | 11,02 | 0,00% | 294.184,00 |
| 26.12.2019 | 11,02 | 11,02 | 11,01 | 11,02 | 0,00% | 155.311,00 |
| 24.12.2019 | 11,02 | 11,02 | 11,01 | 11,02 | 0,00% | 51.369,00 |
| 23.12.2019 | 11,02 | 11,02 | 11,00 | 11,02 | 0,00% | 92.803,00 |
| 20.12.2019 | 11,02 | 11,02 | 11,00 | 11,02 | 0,09% | 1.356.178,00 |
| 19.12.2019 | 11,02 | 11,02 | 11,00 | 11,01 | -0,09% | 202.461,00 |
| 18.12.2019 | 11,02 | 11,02 | 11,01 | 11,02 | 0,00% | 327.295,00 |
| 17.12.2019 | 11,01 | 11,02 | 11,00 | 11,02 | 0,09% | 281.559,00 |
| 16.12.2019 | 11,00 | 11,01 | 11,00 | 11,01 | 0,09% | 526.671,00 |
| 13.12.2019 | 11,01 | 11,01 | 10,98 | 11,00 | 0,00% | 258.423,00 |
| 12.12.2019 | 11,01 | 11,01 | 10,99 | 11,00 | -0,09% | 528.498,00 |
| 11.12.2019 | 11,00 | 11,01 | 10,99 | 11,01 | 0,00% | 192.497,00 |
| 10.12.2019 | 10,99 | 11,01 | 10,98 | 11,01 | 0,18% | 368.167,00 |
| 09.12.2019 | 10,99 | 11,01 | 10,98 | 10,99 | 0,09% | 1.225.432,00 |
| 06.12.2019 | 10,99 | 10,99 | 10,98 | 10,98 | -0,09% | 600.790,00 |
| 05.12.2019 | 10,98 | 10,99 | 10,97 | 10,99 | 0,18% | 296.837,00 |
| 04.12.2019 | 10,98 | 10,98 | 10,96 | 10,97 | 0,09% | 945.073,00 |
| 03.12.2019 | 10,95 | 10,98 | 10,95 | 10,96 | -0,09% | 504.364,00 |
| 02.12.2019 | 10,96 | 10,97 | 10,95 | 10,97 | 0,09% | 870.812,00 |
| 29.11.2019 | 10,96 | 10,97 | 10,95 | 10,96 | 0,09% | 342.263,00 |
| 27.11.2019 | 10,98 | 10,98 | 10,95 | 10,95 | -0,18% | 666.878,00 |
| 26.11.2019 | 10,96 | 10,97 | 10,95 | 10,97 | 0,00% | 2.544.291,00 |
| 25.11.2019 | 10,98 | 10,98 | 10,97 | 10,97 | 0,00% | 154.349,00 |
| 22.11.2019 | 10,97 | 10,99 | 10,96 | 10,97 | 0,00% | 252.444,00 |
| 21.11.2019 | 10,97 | 10,98 | 10,96 | 10,97 | 0,00% | 850.433,00 |
| 20.11.2019 | 10,98 | 10,99 | 10,95 | 10,97 | -0,09% | 1.186.308,00 |
| 19.11.2019 | 10,96 | 10,99 | 10,96 | 10,98 | 0,18% | 875.139,00 |
| 18.11.2019 | 10,98 | 10,99 | 10,95 | 10,96 | -0,27% | 978.765,00 |
| 15.11.2019 | 10,99 | 11,00 | 10,96 | 10,99 | 0,00% | 876.221,00 |
| 14.11.2019 | 10,99 | 11,00 | 10,98 | 10,99 | 0,00% | 197.866,00 |
| 13.11.2019 | 10,97 | 11,00 | 10,97 | 10,99 | 0,00% | 530.486,00 |
| 12.11.2019 | 10,99 | 10,99 | 10,96 | 10,99 | 0,18% | 579.246,00 |
| 11.11.2019 | 11,01 | 11,01 | 10,96 | 10,97 | -0,45% | 501.858,00 |
| 08.11.2019 | 11,02 | 11,15 | 11,00 | 11,02 | -0,09% | 341.634,00 |
| 07.11.2019 | 11,03 | 11,03 | 11,02 | 11,03 | 0,09% | 169.107,00 |
| 06.11.2019 | 11,03 | 11,03 | 11,00 | 11,02 | -0,09% | 1.300.552,00 |
| 05.11.2019 | 11,03 | 11,04 | 11,02 | 11,03 | 0,00% | 99.097,00 |
| 04.11.2019 | 11,02 | 11,03 | 11,01 | 11,03 | 0,09% | 432.533,00 |
| 01.11.2019 | 11,02 | 11,03 | 11,01 | 11,02 | 0,00% | 126.653,00 |
| 31.10.2019 | 11,00 | 11,02 | 11,00 | 11,02 | 0,18% | 620.604,00 |
| 30.10.2019 | 11,00 | 11,02 | 11,00 | 11,00 | 0,00% | 258.032,00 |
| 29.10.2019 | 11,00 | 11,02 | 11,00 | 11,00 | 0,00% | 404.224,00 |
| 28.10.2019 | 11,01 | 11,02 | 11,00 | 11,00 | 0,00% | 250.098,00 |
| 25.10.2019 | 11,01 | 11,01 | 11,00 | 11,00 | 0,00% | 985.231,00 |
| 24.10.2019 | 11,01 | 11,02 | 11,00 | 11,00 | -0,09% | 503.183,00 |
| 23.10.2019 | 11,01 | 11,01 | 11,00 | 11,01 | 0,09% | 595.169,00 |
| 22.10.2019 | 11,01 | 11,02 | 11,00 | 11,00 | 0,00% | 539.798,00 |
| 21.10.2019 | 11,00 | 11,02 | 11,00 | 11,00 | -0,09% | 1.137.865,00 |
| 18.10.2019 | 11,00 | 11,02 | 10,99 | 11,01 | 0,09% | 1.501.983,00 |
| 17.10.2019 | 10,99 | 11,01 | 10,99 | 11,00 | 0,00% | 534.699,00 |
| 16.10.2019 | 11,00 | 11,01 | 10,99 | 11,00 | 0,00% | 482.247,00 |
| 15.10.2019 | 11,00 | 11,01 | 10,99 | 11,00 | 0,09% | 410.631,00 |
| 14.10.2019 | 10,99 | 11,01 | 10,99 | 10,99 | -0,09% | 358.142,00 |
| 11.10.2019 | 11,04 | 11,04 | 10,99 | 11,00 | -0,27% | 487.679,00 |
| 10.10.2019 | 10,99 | 11,04 | 10,98 | 11,03 | 0,46% | 1.172.916,00 |
| 09.10.2019 | 11,00 | 11,00 | 10,98 | 10,98 | 0,00% | 473.545,00 |
| 08.10.2019 | 10,99 | 11,00 | 10,98 | 10,98 | -0,09% | 449.551,00 |
| 07.10.2019 | 10,99 | 11,02 | 10,98 | 10,99 | 0,09% | 559.241,00 |
| 04.10.2019 | 11,01 | 11,02 | 10,98 | 10,98 | -0,36% | 444.183,00 |
| 03.10.2019 | 10,97 | 11,03 | 10,97 | 11,02 | 0,46% | 1.000.952,00 |
| 02.10.2019 | 10,98 | 11,00 | 10,97 | 10,97 | -0,18% | 502.513,00 |
| 01.10.2019 | 11,01 | 11,01 | 10,98 | 10,99 | -0,18% | 399.976,00 |
| 30.09.2019 | 10,98 | 11,01 | 10,97 | 11,01 | 0,36% | 1.029.064,00 |
| 27.09.2019 | 11,00 | 11,00 | 10,96 | 10,97 | -0,18% | 827.435,00 |
| 26.09.2019 | 10,98 | 11,02 | 10,98 | 10,99 | 0,09% | 685.127,00 |
| 25.09.2019 | 10,98 | 10,99 | 10,97 | 10,98 | 0,09% | 686.695,00 |
| 24.09.2019 | 10,98 | 11,00 | 10,97 | 10,97 | 0,00% | 522.131,00 |
| 23.09.2019 | 10,97 | 11,00 | 10,97 | 10,97 | 0,00% | 677.471,00 |
| 20.09.2019 | 10,99 | 11,00 | 10,96 | 10,97 | 0,09% | 1.168.978,00 |
| 19.09.2019 | 10,96 | 11,00 | 10,95 | 10,96 | -0,18% | 679.391,00 |
| 18.09.2019 | 10,97 | 11,00 | 10,95 | 10,98 | 0,27% | 1.157.912,00 |
| 17.09.2019 | 10,96 | 10,98 | 10,93 | 10,95 | -0,36% | 2.023.922,00 |
| 16.09.2019 | 10,96 | 11,00 | 10,95 | 10,99 | 0,37% | 1.389.951,00 |
| 13.09.2019 | 10,95 | 11,00 | 10,94 | 10,95 | 0,09% | 773.640,00 |
| 12.09.2019 | 10,96 | 10,96 | 10,92 | 10,94 | -0,09% | 2.496.824,00 |
| 11.09.2019 | 10,96 | 10,96 | 10,94 | 10,95 | 0,00% | 2.617.692,00 |
| 10.09.2019 | 10,96 | 10,97 | 10,94 | 10,95 | 0,00% | 1.472.707,00 |
| 09.09.2019 | 10,98 | 10,98 | 10,94 | 10,95 | 0,00% | 977.545,00 |
| 06.09.2019 | 10,97 | 10,98 | 10,95 | 10,95 | -0,09% | 753.816,00 |
| 05.09.2019 | 10,99 | 11,00 | 10,95 | 10,96 | 0,00% | 557.512,00 |
| 04.09.2019 | 11,00 | 11,00 | 10,95 | 10,96 | -0,18% | 333.880,00 |
| 03.09.2019 | 10,98 | 10,99 | 10,95 | 10,98 | -0,18% | 926.551,00 |
| 30.08.2019 | 10,97 | 11,01 | 10,96 | 11,00 | 0,46% | 1.081.967,00 |
| 29.08.2019 | 10,97 | 10,97 | 10,93 | 10,95 | 0,09% | 1.495.581,00 |
| 28.08.2019 | 10,94 | 10,95 | 10,92 | 10,94 | 0,09% | 596.255,00 |
| 27.08.2019 | 10,96 | 10,98 | 10,92 | 10,93 | -0,09% | 1.015.507,00 |
| 26.08.2019 | 11,00 | 11,01 | 10,93 | 10,94 | -0,09% | 976.147,00 |
| 23.08.2019 | 11,00 | 11,05 | 10,94 | 10,95 | -0,36% | 1.372.560,00 |
| 22.08.2019 | 11,00 | 11,14 | 10,98 | 10,99 | 0,00% | 4.199.386,00 |
| 21.08.2019 | 11,00 | 11,01 | 10,97 | 10,99 | 0,09% | 2.637.371,00 |
| 20.08.2019 | 10,96 | 10,99 | 10,95 | 10,98 | 0,27% | 524.332,00 |
| 19.08.2019 | 11,00 | 11,02 | 10,94 | 10,95 | -0,09% | 735.590,00 |
| 16.08.2019 | 10,96 | 11,00 | 10,96 | 10,96 | 0,18% | 942.977,00 |