Deutsche Märkte öffnen in 14 Minuten

WEX Inc. (WEX)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
171,26-1,74 (-1,01%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 2021172,29174,22170,66171,26171,26276.400
23. Sept. 2021169,65174,46168,99173,00173,00232.700
22. Sept. 2021165,00168,54164,70167,84167,84291.800
21. Sept. 2021167,54167,84163,87164,23164,23229.400
20. Sept. 2021165,00166,53164,17165,97165,97332.000
17. Sept. 2021170,04170,66168,01168,88168,88659.300
16. Sept. 2021171,87172,36169,18171,03171,03236.200
15. Sept. 2021170,00172,62169,06171,57171,57279.100
14. Sept. 2021176,50176,50171,09171,13171,13278.500
13. Sept. 2021172,48175,31171,40175,22175,22184.500
10. Sept. 2021174,93174,93170,77170,82170,82238.100
09. Sept. 2021175,51176,99173,60173,78173,78203.100
08. Sept. 2021173,09176,65170,82175,84175,84286.400
07. Sept. 2021175,00176,20171,86172,75172,75373.900
03. Sept. 2021177,61179,20175,26175,74175,74331.700
02. Sept. 2021182,67182,67178,00178,10178,10326.000
01. Sept. 2021183,94183,94180,80182,73182,73206.000
31. Aug. 2021182,42185,28181,79183,57183,57299.900
30. Aug. 2021184,53184,53180,75182,98182,98215.600
27. Aug. 2021183,79186,96181,68184,18184,18299.400
26. Aug. 2021181,86183,37179,74180,00180,00308.400
25. Aug. 2021179,96183,00179,30182,54182,54178.700
24. Aug. 2021179,71180,69178,07179,61179,61227.700
23. Aug. 2021176,24178,40175,04178,05178,05260.900
20. Aug. 2021169,45174,70169,45174,65174,65287.900
19. Aug. 2021168,06171,08167,69169,68169,68285.400
18. Aug. 2021171,72173,44170,44170,81170,81257.400
17. Aug. 2021173,91174,88171,42172,95172,95236.700
16. Aug. 2021174,48175,43172,78175,31175,31134.500
13. Aug. 2021175,28176,09173,60175,28175,28157.500
12. Aug. 2021174,54175,89173,67175,01175,01423.200
11. Aug. 2021176,01176,16173,31174,54174,54336.700
10. Aug. 2021176,84178,24175,21175,96175,96364.400
09. Aug. 2021177,34178,05174,37176,36176,36308.600
06. Aug. 2021180,75181,01177,40178,26178,26510.600
05. Aug. 2021178,02183,37177,56179,30179,30400.800
04. Aug. 2021179,36181,43176,96178,30178,30290.800
03. Aug. 2021184,32185,08178,49182,27182,27387.700
02. Aug. 2021190,13192,05184,24184,38184,38313.200
30. Juli 2021192,05194,80188,85189,73189,73371.800
29. Juli 2021204,93208,38193,31194,61194,61589.200
28. Juli 2021203,50204,28200,34202,85202,85270.600
27. Juli 2021198,73203,50198,73202,69202,69312.600
26. Juli 2021200,87202,68200,19200,91200,91187.700
23. Juli 2021198,00201,92197,40200,87200,87180.900
22. Juli 2021195,99197,46193,79196,83196,83165.700
21. Juli 2021193,04197,17192,23196,42196,42227.900
20. Juli 2021184,56193,80183,77191,29191,29407.100
19. Juli 2021189,25189,97182,65183,58183,58432.100
16. Juli 2021195,95196,23192,20192,90192,90250.100
15. Juli 2021192,73194,18191,48192,96192,96194.200
14. Juli 2021193,92196,14193,54194,66194,66153.800
13. Juli 2021196,26197,07191,73192,05192,05292.300
12. Juli 2021194,67197,37193,17196,98196,98216.700
09. Juli 2021194,83196,80193,70195,95195,95164.000
08. Juli 2021194,07195,10190,92191,87191,87304.900
07. Juli 2021197,29198,92193,93197,72197,72260.500
06. Juli 2021200,00200,41194,86197,36197,36298.100
02. Juli 2021198,87199,92197,28199,85199,85243.500
01. Juli 2021194,99198,54194,67198,26198,26386.500
30. Juni 2021192,50194,76191,50193,90193,90389.900
29. Juni 2021194,13194,33190,55192,09192,09389.900
28. Juni 2021197,34197,99190,63192,83192,83823.800
25. Juni 2021198,76200,40194,71197,59197,591.257.600
24. Juni 2021199,45199,94197,94198,44198,44292.200
23. Juni 2021197,57200,93197,57197,97197,97291.900
22. Juni 2021200,14200,71197,10197,85197,85294.300
21. Juni 2021196,72200,71195,48200,59200,59378.800
18. Juni 2021196,26198,40195,68195,84195,84387.500
17. Juni 2021199,34200,99196,74199,36199,36253.200
16. Juni 2021200,46201,90198,35199,92199,92268.700
15. Juni 2021201,07202,16200,05200,93200,93163.000
14. Juni 2021205,81206,90201,33201,85201,85276.100
11. Juni 2021202,24205,79201,31205,67205,67167.000
10. Juni 2021202,54202,59197,79201,82201,82224.500
09. Juni 2021202,61204,73201,66201,85201,85185.900
08. Juni 2021199,99203,40199,99202,63202,63232.900
07. Juni 2021204,16204,69200,94201,20201,20281.600
04. Juni 2021204,72205,93202,60204,01204,01355.500
03. Juni 2021200,70203,71197,63201,87201,87591.800
02. Juni 2021204,15205,35202,46202,67202,67736.600
01. Juni 2021197,78204,25196,08204,01204,01526.900
28. Mai 2021194,11196,11191,50195,91195,91532.100
27. Mai 2021193,42195,15192,10192,50192,50219.500
26. Mai 2021193,52194,94192,00192,72192,72284.800
25. Mai 2021193,98194,69190,71192,37192,37296.500
24. Mai 2021193,59194,99192,46193,38193,38341.700
21. Mai 2021191,49193,55190,69191,42191,42275.100
20. Mai 2021188,68190,06185,72189,65189,65375.400
19. Mai 2021186,55187,92184,04187,89187,89306.500
18. Mai 2021188,68191,79186,58189,80189,80335.800
17. Mai 2021189,68191,25185,81187,87187,87369.900
14. Mai 2021190,14192,47189,96191,63191,63479.400
13. Mai 2021188,70191,45184,50187,99187,99369.500
12. Mai 2021190,50191,93187,57187,76187,76409.800
11. Mai 2021192,44195,85188,32191,64191,64497.500
10. Mai 2021196,81199,09195,05196,32196,32401.100
07. Mai 2021199,15199,97195,00196,40196,40549.600
06. Mai 2021200,60200,79193,63198,66198,66383.400
05. Mai 2021205,72206,74199,98200,49200,49360.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...