WEX Inc. WEX
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$168,70-2,76 (-1,61 %)
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 | $168,70 | -1,61 % | $171,14 | $172,31 | $166,60 | 753,80K |
| 2026-09-29 | $171,46 | -3,16 % | $175,70 | $177,90 | $171,01 | 658,60K |
| 2026-09-28 | $177,06 | -0,68 % | $177,57 | $181,21 | $176,79 | 564,50K |
| 2026-09-25 | $178,28 | -3,86 % | $185,10 | $188,71 | $177,94 |
| 699,10K |
| 2026-09-24 | $185,43 | +0,48 % | $185,77 | $186,79 | $182,47 | 413,50K |
| 2026-09-23 | $184,54 | +1,83 % | $181,41 | $187,12 | $180,51 | 476,50K |
| 2026-09-22 | $181,23 | -3,25 % | $189,07 | $190,17 | $179,68 | 636,00K |
| 2026-09-21 | $187,31 | -3,23 % | $193,35 | $194,83 | $186,97 | 497,40K |
| 2026-09-18 | $193,57 | -0,82 % | $195,23 | $195,23 | $192,12 | 1,06M |
| 2026-09-17 | $195,18 | -1,01 % | $196,23 | $196,90 | $192,89 | 498,20K |
| 2026-09-16 | $197,17 | -1,45 % | $198,75 | $200,22 | $194,49 | 569,00K |
| 2026-09-15 | $200,08 | -0,33 % | $198,87 | $203,97 | $198,52 | 543,10K |
| 2026-09-14 | $200,75 | +4,82 % | $194,73 | $200,80 | $193,97 | 688,40K |
| 2026-09-11 | $191,52 | +0,78 % | $190,43 | $192,39 | $190,22 | 377,00K |
| 2026-09-10 | $190,03 | +2,23 % | $186,49 | $191,05 | $186,49 | 488,30K |
| 2026-09-09 | $185,89 | -0,77 % | $186,68 | $187,58 | $185,39 | 365,80K |
| 2026-09-08 | $187,34 | -3,39 % | $191,56 | $191,83 | $185,17 | 408,00K |
| 2026-09-04 | $193,91 | -0,56 % | $192,09 | $196,09 | $190,92 | 369,10K |
| 2026-09-03 | $195,00 | +1,12 % | $194,53 | $196,79 | $190,26 | 376,60K |
| 2026-09-02 | $192,84 | +2,19 % | $188,04 | $193,47 | $186,48 | 433,70K |
| 2026-09-01 | $188,70 | -0,99 % | $191,11 | $191,33 | $186,11 | 474,50K |
| 2026-08-31 | $190,58 | -3,42 % | $196,47 | $197,09 | $190,17 | 919,90K |
| 2026-08-28 | $197,32 | -0,56 % | $198,23 | $201,47 | $195,47 | 980,30K |
| 2026-08-27 | $198,43 | -0,08 % | $199,38 | $201,95 | $198,14 | 454,30K |
| 2026-08-26 | $198,58 | -0,57 % | $197,93 | $201,09 | $197,79 | 502,90K |
| 2026-08-25 | $199,71 | -1,74 % | $202,40 | $203,99 | $199,06 | 419,60K |
| 2026-08-24 | $203,25 | +1,66 % | $199,97 | $203,99 | $199,27 | 447,30K |
| 2026-08-21 | $199,93 | +1,05 % | $198,01 | $200,55 | $195,91 | 425,00K |
| 2026-08-20 | $197,85 | +1,24 % | $195,00 | $200,09 | $194,18 | 474,60K |
| 2026-08-19 | $195,42 | +1,92 % | $192,06 | $196,55 | $192,06 | 425,00K |
| 2026-08-18 | $191,73 | +1,51 % | $191,16 | $194,85 | $189,92 | 418,80K |
| 2026-08-17 | $188,87 | -1,52 % | $190,25 | $192,27 | $188,02 | 428,10K |
| 2026-08-14 | $191,78 | -3,63 % | $199,00 | $199,00 | $191,42 | 440,80K |
| 2026-08-13 | $199,01 | +4,71 % | $191,58 | $199,69 | $190,78 | 721,40K |
| 2026-08-12 | $190,06 | +0,53 % | $186,75 | $192,03 | $186,05 | 525,00K |
| 2026-08-11 | $189,06 | +1,40 % | $184,79 | $190,32 | $184,25 | 450,90K |
| 2026-08-10 | $186,45 | +0,66 % | $188,29 | $188,65 | $181,87 | 524,30K |
| 2026-08-07 | $185,22 | -2,28 % | $190,77 | $191,88 | $184,68 | 498,70K |
| 2026-08-06 | $189,54 | +0,61 % | $188,00 | $190,00 | $187,29 | 524,80K |
| 2026-08-05 | $188,40 | -0,42 % | $190,00 | $192,37 | $187,60 | 503,60K |
| 2026-08-04 | $189,19 | +1,01 % | $184,55 | $189,47 | $182,45 | 1,17M |
| 2026-08-03 | $187,29 | +0,18 % | $187,51 | $191,33 | $186,15 | 690,60K |
| 2026-07-31 | $186,96 | +0,30 % | $185,19 | $187,42 | $183,32 | 697,80K |
| 2026-07-30 | $186,40 | -1,07 % | $184,71 | $187,02 | $182,50 | 994,20K |
| 2026-07-29 | $188,41 | +3,02 % | $182,88 | $191,38 | $180,58 | 767,20K |
| 2026-07-28 | $182,88 | +2,75 % | $179,76 | $184,53 | $178,69 | 1,55M |
| 2026-07-27 | $177,98 | +1,04 % | $175,79 | $179,02 | $172,05 | 1,60M |
| 2026-07-24 | $176,15 | +2,73 % | $172,59 | $178,79 | $169,32 | 2,19M |
| 2026-07-23 | $171,47 | +10,14 % | $160,21 | $174,07 | $157,00 | 1,57M |
| 2026-07-22 | $155,68 | -3,28 % | $162,67 | $163,36 | $152,66 | 1,07M |
| 2026-07-21 | $160,96 | -1,55 % | $163,96 | $164,43 | $160,50 | 528,90K |
| 2026-07-20 | $163,49 | -0,49 % | $164,34 | $165,00 | $160,59 | 458,80K |
| 2026-07-17 | $164,30 | +0,04 % | $164,11 | $166,62 | $162,66 | 457,10K |
| 2026-07-16 | $164,24 | +4,03 % | $160,02 | $164,35 | $158,50 | 461,80K |
| 2026-07-15 | $157,88 | +1,80 % | $156,73 | $164,00 | $156,73 | 679,20K |
| 2026-07-14 | $155,09 | -3,11 % | $157,48 | $160,41 | $154,76 | 603,00K |
| 2026-07-13 | $160,07 | +1,63 % | $159,07 | $161,50 | $157,58 | 662,30K |
| 2026-07-10 | $157,50 | +2,39 % | $156,19 | $157,52 | $153,74 | 460,30K |
| 2026-07-09 | $153,83 | +3,45 % | $147,14 | $154,03 | $146,03 | 395,40K |
| 2026-07-08 | $148,70 | -2,90 % | $153,62 | $157,64 | $148,42 | 679,30K |
| 2026-07-07 | $153,14 | +2,32 % | $150,00 | $154,38 | $149,57 | 642,80K |
| 2026-07-06 | $149,67 | +2,18 % | $145,65 | $149,98 | $143,89 | 510,10K |
| 2026-07-02 | $146,48 | +2,73 % | $145,10 | $146,75 | $142,89 | 491,00K |
| 2026-07-01 | $142,59 | +1,06 % | $142,80 | $146,59 | $141,52 | 787,70K |
| 2026-06-30 | $141,09 | +3,19 % | $136,17 | $141,36 | $133,18 | 852,60K |
| 2026-06-29 | $136,73 | -0,93 % | $138,39 | $139,43 | $135,36 | 569,30K |
| 2026-06-26 | $138,01 | +3,70 % | $133,28 | $138,20 | $133,11 | 737,10K |
| 2026-06-25 | $133,08 | -1,04 % | $134,57 | $136,30 | $131,55 | 551,00K |
| 2026-06-24 | $134,48 | +3,23 % | $130,38 | $134,56 | $129,86 | 766,10K |
| 2026-06-23 | $130,27 | +0,17 % | $131,65 | $132,98 | $127,92 | 550,50K |
| 2026-06-22 | $130,05 | +1,98 % | $126,26 | $130,49 | $126,26 | 616,60K |
| 2026-06-18 | $127,53 | +0,53 % | $126,56 | $128,10 | $125,29 | 698,70K |
| 2026-06-17 | $126,86 | -3,36 % | $130,08 | $132,61 | $125,63 | 730,00K |
| 2026-06-16 | $131,27 | -0,30 % | $132,46 | $134,80 | $128,52 | 1,23M |
| 2026-06-15 | $131,66 | -2,83 % | $134,96 | $136,23 | $129,60 | 728,20K |
| 2026-06-12 | $135,50 | -0,63 % | $135,84 | $136,76 | $133,93 | 713,30K |
| 2026-06-11 | $136,36 | -0,72 % | $136,79 | $138,30 | $133,20 | 648,40K |
| 2026-06-10 | $137,35 | -7,40 % | $147,63 | $147,92 | $137,32 | 622,80K |
| 2026-06-09 | $148,32 | +0,52 % | $146,86 | $151,14 | $145,70 | 482,10K |
| 2026-06-08 | $147,55 | -0,45 % | $147,64 | $150,70 | $144,86 | 458,30K |
| 2026-06-05 | $148,21 | +0,91 % | $147,29 | $148,97 | $146,83 | 505,10K |
| 2026-06-04 | $146,87 | +0,69 % | $147,15 | $149,02 | $146,27 | 359,30K |
| 2026-06-03 | $145,87 | -1,67 % | $147,09 | $148,26 | $143,27 | 526,20K |
| 2026-06-02 | $148,35 | -0,72 % | $147,46 | $148,56 | $143,81 | 498,30K |
| 2026-06-01 | $149,42 | +3,08 % | $145,77 | $150,78 | $145,08 | 568,90K |
| 2026-05-29 | $144,96 | +0,40 % | $143,97 | $146,11 | $143,61 | 392,60K |
| 2026-05-28 | $144,38 | +1,04 % | $142,59 | $147,00 | $141,64 | 500,00K |
| 2026-05-27 | $142,90 | -3,45 % | $146,11 | $150,99 | $142,79 | 540,30K |
| 2026-05-26 | $148,01 | -1,69 % | $148,17 | $149,49 | $145,72 | 533,30K |
| 2026-05-22 | $150,56 | +0,90 % | $149,58 | $151,00 | $148,10 | 370,10K |