Wayfair, Inc. Class A W
NYSE · Vereinigte Staaten · Einzelhandel
$102,12-0,54 (-0,53 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $102,56 | +0,60 % | $103,80 | $105,79 | $101,93 | 3,07M |
| 2026-09-29 | $101,95 | +3,37 % | $100,21 | $102,88 | $98,00 | 2,53M |
| 2026-09-28 | $98,63 | +0,49 % | $94,99 | $99,51 | $94,25 | 2,21M |
| 2026-09-25 | $98,15 | +0,49 % | $97,50 | $99,79 | $95,99 | 1,88M |
| 2026-09-24 | $97,67 | -1,84 % | $98,90 | $100,31 | $95,85 | 2,47M |
| 2026-09-23 | $99,50 | -7,31 % | $105,21 | $105,74 | $97,73 | 4,26M |
| 2026-09-22 | $107,35 | +2,29 % | $107,79 | $108,68 | $105,53 | 1,79M |
| 2026-09-21 | $104,95 | +2,43 % | $106,14 | $106,73 | $104,50 | 1,84M |
| 2026-09-18 | $102,46 | -0,04 % | $103,40 | $103,73 | $100,34 | 2,91M |
| 2026-09-17 | $102,50 | -0,72 % | $107,00 | $107,42 | $101,65 | 2,09M |
| 2026-09-16 | $103,24 | -0,43 % | $105,26 | $106,66 | $102,37 | 2,55M |
| 2026-09-15 | $103,69 | -1,05 % | $103,82 | $106,22 | $101,20 | 3,29M |
| 2026-09-14 | $104,79 | +6,31 % | $97,38 | $106,38 | $97,38 | 3,02M |
| 2026-09-11 | $98,57 | +1,15 % | $98,42 | $99,87 | $97,34 | 1,69M |
| 2026-09-10 | $97,45 | -2,67 % | $98,08 | $98,64 | $96,49 | 2,01M |
| 2026-09-09 | $100,12 | +0,15 % | $99,73 | $100,90 | $98,11 | 2,43M |
| 2026-09-08 | $99,97 | +0,54 % | $100,22 | $101,16 | $97,28 | 2,79M |
| 2026-09-04 | $99,43 | +2,53 % | $97,00 | $99,63 | $96,00 | 1,72M |
| 2026-09-03 | $96,98 | +2,58 % | $96,90 | $101,07 | $95,75 | 2,33M |
| 2026-09-02 | $94,54 | +0,70 % | $95,35 | $95,49 | $93,34 | 1,84M |
| 2026-09-01 | $93,88 | -5,43 % | $98,00 | $98,30 | $93,00 | 2,87M |
| 2026-08-31 | $99,27 | -4,33 % | $102,38 | $102,41 | $97,27 | 2,56M |
| 2026-08-28 | $103,76 | -1,19 % | $105,46 | $106,24 | $103,00 | 1,85M |
| 2026-08-27 | $105,01 | +0,97 % | $104,11 | $106,95 | $103,39 | 2,30M |
| 2026-08-26 | $104,00 | -0,51 % | $102,98 | $105,63 | $101,65 | 1,46M |
| 2026-08-25 | $104,53 | +1,30 % | $105,05 | $106,50 | $103,20 | 1,87M |
| 2026-08-24 | $103,19 | +1,65 % | $100,52 | $103,91 | $100,52 | 1,66M |
| 2026-08-21 | $101,52 | -1,73 % | $103,02 | $104,24 | $100,86 | 1,93M |
| 2026-08-20 | $103,31 | -4,17 % | $106,18 | $107,83 | $101,83 | 2,32M |
| 2026-08-19 | $107,80 | +6,01 % | $104,00 | $107,92 | $103,55 | 2,41M |
| 2026-08-18 | $101,69 | -1,35 % | $101,63 | $104,38 | $99,22 | 2,35M |
| 2026-08-17 | $103,08 | +1,43 % | $100,70 | $103,86 | $99,03 | 3,14M |
| 2026-08-14 | $101,63 | +0,49 % | $104,62 | $105,36 | $101,28 | 1,91M |
| 2026-08-13 | $101,13 | -1,76 % | $103,34 | $103,40 | $100,13 | 2,14M |
| 2026-08-12 | $102,94 | -0,25 % | $104,75 | $105,49 | $101,10 | 3,49M |
| 2026-08-11 | $103,20 | -0,06 % | $103,72 | $106,28 | $102,10 | 2,65M |
| 2026-08-10 | $103,26 | -3,13 % | $106,00 | $107,46 | $103,22 | 2,25M |
| 2026-08-07 | $106,60 | +2,43 % | $105,63 | $109,96 | $104,10 | 3,24M |
| 2026-08-06 | $104,07 | -3,25 % | $106,60 | $108,40 | $104,00 | 3,90M |
| 2026-08-05 | $107,57 | -7,33 % | $114,89 | $115,53 | $107,04 | 5,47M |
| 2026-08-04 | $116,08 | +29,97 % | $109,92 | $118,31 | $108,00 | 14,57M |
| 2026-08-03 | $89,31 | +5,19 % | $86,01 | $91,02 | $84,78 | 7,10M |
| 2026-07-31 | $84,90 | -5,44 % | $89,17 | $89,74 | $84,84 | 3,25M |
| 2026-07-30 | $89,78 | +0,84 % | $88,55 | $90,39 | $87,90 | 1,86M |
| 2026-07-29 | $89,03 | -5,83 % | $92,81 | $93,50 | $87,60 | 4,86M |
| 2026-07-28 | $94,54 | +0,01 % | $96,80 | $97,96 | $92,37 | 3,92M |
| 2026-07-27 | $94,53 | +12,30 % | $87,60 | $94,60 | $87,60 | 4,22M |
| 2026-07-24 | $84,18 | +1,81 % | $83,15 | $86,13 | $81,87 | 4,25M |
| 2026-07-23 | $82,68 | -1,92 % | $82,26 | $82,82 | $78,97 | 3,29M |
| 2026-07-22 | $84,30 | -0,60 % | $84,80 | $86,07 | $83,09 | 4,50M |
| 2026-07-21 | $84,81 | -3,36 % | $88,55 | $88,78 | $84,63 | 2,81M |
| 2026-07-20 | $87,76 | -1,74 % | $90,20 | $90,56 | $87,68 | 2,25M |
| 2026-07-17 | $89,31 | -2,37 % | $90,03 | $92,86 | $88,41 | 1,85M |
| 2026-07-16 | $91,48 | -0,21 % | $92,19 | $94,75 | $90,20 | 2,06M |
| 2026-07-15 | $91,67 | +3,30 % | $89,64 | $93,60 | $88,70 | 2,20M |
| 2026-07-14 | $88,74 | +2,74 % | $88,20 | $90,19 | $87,67 | 2,55M |
| 2026-07-13 | $86,37 | -3,21 % | $88,14 | $89,46 | $84,87 | 2,72M |
| 2026-07-10 | $89,23 | -1,17 % | $91,19 | $92,13 | $88,01 | 2,04M |
| 2026-07-09 | $90,29 | +4,09 % | $87,00 | $91,36 | $86,54 | 2,30M |
| 2026-07-08 | $86,74 | -6,98 % | $88,57 | $89,70 | $84,24 | 4,50M |
| 2026-07-07 | $93,25 | +0,08 % | $93,30 | $94,06 | $91,42 | 1,65M |
| 2026-07-06 | $93,18 | -1,40 % | $94,68 | $94,99 | $90,62 | 2,11M |
| 2026-07-02 | $94,50 | -0,67 % | $96,28 | $96,89 | $92,29 | 2,41M |
| 2026-07-01 | $95,14 | +2,94 % | $91,39 | $96,82 | $89,07 | 2,77M |
| 2026-06-30 | $92,42 | -3,36 % | $94,12 | $95,48 | $90,01 | 3,37M |
| 2026-06-29 | $95,63 | +1,23 % | $94,67 | $95,81 | $93,44 | 2,90M |
| 2026-06-26 | $94,47 | +1,02 % | $93,35 | $95,36 | $92,47 | 4,13M |
| 2026-06-25 | $93,52 | +0,79 % | $93,39 | $96,68 | $93,20 | 3,29M |
| 2026-06-24 | $92,79 | +9,36 % | $86,04 | $94,21 | $85,74 | 5,23M |
| 2026-06-23 | $84,85 | -0,22 % | $82,06 | $86,09 | $82,06 | 2,83M |
| 2026-06-22 | $85,04 | -3,93 % | $89,50 | $89,95 | $84,80 | 3,22M |
| 2026-06-18 | $88,52 | +8,49 % | $84,85 | $90,52 | $84,14 | 5,40M |
| 2026-06-17 | $81,59 | -1,89 % | $83,00 | $88,83 | $81,16 | 5,37M |
| 2026-06-16 | $83,16 | +0,20 % | $83,38 | $85,87 | $82,52 | 2,50M |
| 2026-06-15 | $82,99 | +6,96 % | $80,00 | $84,91 | $80,00 | 4,59M |
| 2026-06-12 | $77,59 | -0,12 % | $76,99 | $81,00 | $75,92 | 4,30M |
| 2026-06-11 | $77,68 | +13,12 % | $70,81 | $77,78 | $70,00 | 4,38M |
| 2026-06-10 | $68,67 | -3,74 % | $69,52 | $72,64 | $68,25 | 2,77M |
| 2026-06-09 | $71,34 | +6,24 % | $68,68 | $75,24 | $67,61 | 5,06M |
| 2026-06-08 | $67,15 | -1,76 % | $68,00 | $69,85 | $66,75 | 2,63M |
| 2026-06-05 | $68,35 | -5,71 % | $71,05 | $72,72 | $67,96 | 2,90M |
| 2026-06-04 | $72,49 | +4,48 % | $69,79 | $73,86 | $69,67 | 3,29M |
| 2026-06-03 | $69,38 | -4,07 % | $71,15 | $71,29 | $68,15 | 2,78M |
| 2026-06-02 | $72,32 | -0,39 % | $71,62 | $74,02 | $71,37 | 2,99M |
| 2026-06-01 | $72,60 | +0,47 % | $71,70 | $73,38 | $70,78 | 2,75M |
| 2026-05-29 | $72,26 | -0,67 % | $73,60 | $76,37 | $71,96 | 3,72M |
| 2026-05-28 | $72,75 | -0,56 % | $73,49 | $75,03 | $72,04 | 4,45M |
| 2026-05-27 | $73,16 | +1,72 % | $73,19 | $76,70 | $72,60 | 4,87M |
| 2026-05-26 | $71,92 | +7,23 % | $70,00 | $73,41 | $69,63 | 4,32M |
| 2026-05-22 | $67,07 | +1,10 % | $66,74 | $68,49 | $65,07 | 3,17M |