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