Western Union Company WU
NYSE · Vereinigte Staaten · Finanzen
$6,02+0,12 (+2,03 %)
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 | $6,02 | +2,03 % | $5,93 | $6,08 | $5,90 | 9,67M |
| 2026-09-30 | $5,90 | -1,17 % | $5,99 | $6,05 | $5,87 | 9,61M |
| 2026-09-29 | $5,97 | -2,45 % | $6,06 | $6,10 | $5,93 | 7,87M |
| 2026-09-28 | $6,12 | -0,97 % | $6,14 | $6,16 | $6,00 | 8,21M |
| 2026-09-25 | $6,18 | +2,49 % | $6,03 | $6,28 | $6,03 | 8,24M |
| 2026-09-24 | $6,03 | -0,99 % | $6,11 | $6,13 | $5,94 | 13,02M |
| 2026-09-23 | $6,09 | -2,09 % | $6,19 | $6,24 | $6,09 | 8,12M |
| 2026-09-22 | $6,22 | +0,32 % | $6,29 | $6,36 | $6,20 | 8,31M |
| 2026-09-21 | $6,20 | +0,32 % | $6,23 | $6,37 | $6,14 | 11,69M |
| 2026-09-18 | $6,18 | -5,36 % | $6,50 | $6,50 | $6,17 | 26,70M |
| 2026-09-17 | $6,53 | -0,15 % | $6,62 | $6,62 | $6,46 | 8,32M |
| 2026-09-16 | $6,54 | -4,53 % | $6,65 | $6,65 | $6,49 | 9,63M |
| 2026-09-15 | $6,85 | -2,56 % | $7,03 | $7,03 | $6,85 | 10,75M |
| 2026-09-14 | $7,03 | +1,44 % | $7,03 | $7,11 | $7,02 | 5,17M |
| 2026-09-11 | $6,93 | +0,58 % | $6,90 | $6,98 | $6,87 | 4,63M |
| 2026-09-10 | $6,89 | -0,72 % | $6,92 | $7,00 | $6,88 | 5,28M |
| 2026-09-09 | $6,94 | -0,86 % | $7,01 | $7,04 | $6,83 | 8,37M |
| 2026-09-08 | $7,00 | -2,51 % | $7,21 | $7,21 | $7,00 | 6,62M |
| 2026-09-04 | $7,18 | -0,97 % | $7,20 | $7,24 | $7,14 | 6,15M |
| 2026-09-03 | $7,25 | -0,68 % | $7,39 | $7,42 | $7,19 | 5,81M |
| 2026-09-02 | $7,30 | +3,40 % | $7,08 | $7,36 | $7,06 | 7,94M |
| 2026-09-01 | $7,06 | -1,40 % | $7,10 | $7,25 | $6,98 | 10,78M |
| 2026-08-31 | $7,16 | -1,10 % | $7,24 | $7,24 | $7,07 | 12,44M |
| 2026-08-28 | $7,24 | +0,42 % | $7,22 | $7,30 | $7,20 | 6,77M |
| 2026-08-27 | $7,21 | -0,69 % | $7,25 | $7,28 | $7,17 | 6,38M |
| 2026-08-26 | $7,26 | -1,09 % | $7,32 | $7,34 | $7,23 | 4,13M |
| 2026-08-25 | $7,34 | +0,27 % | $7,29 | $7,43 | $7,23 | 5,37M |
| 2026-08-24 | $7,32 | +0,27 % | $7,32 | $7,49 | $7,30 | 9,63M |
| 2026-08-21 | $7,30 | +0,14 % | $7,31 | $7,40 | $7,25 | 7,13M |
| 2026-08-20 | $7,29 | +1,25 % | $7,17 | $7,33 | $7,16 | 6,34M |
| 2026-08-19 | $7,20 | -0,14 % | $7,21 | $7,34 | $7,18 | 7,57M |
| 2026-08-18 | $7,21 | +0,42 % | $7,23 | $7,41 | $7,20 | 7,62M |
| 2026-08-17 | $7,18 | -3,62 % | $7,40 | $7,41 | $7,07 | 8,69M |
| 2026-08-14 | $7,45 | -0,53 % | $7,46 | $7,51 | $7,30 | 7,94M |
| 2026-08-13 | $7,49 | +4,90 % | $7,11 | $7,52 | $7,11 | 13,39M |
| 2026-08-12 | $7,14 | +1,28 % | $7,00 | $7,17 | $6,92 | 8,68M |
| 2026-08-11 | $7,05 | +0,28 % | $6,99 | $7,13 | $6,99 | 6,14M |
| 2026-08-10 | $7,03 | -0,71 % | $7,01 | $7,04 | $6,89 | 8,08M |
| 2026-08-07 | $7,08 | -1,12 % | $7,21 | $7,21 | $7,03 | 7,28M |
| 2026-08-06 | $7,16 | -1,38 % | $7,21 | $7,23 | $7,06 | 8,54M |
| 2026-08-05 | $7,26 | -0,68 % | $7,27 | $7,41 | $7,20 | 11,31M |
| 2026-08-04 | $7,31 | +11,60 % | $6,61 | $7,36 | $6,58 | 33,74M |
| 2026-08-03 | $6,55 | +2,99 % | $6,40 | $6,67 | $6,38 | 20,25M |
| 2026-07-31 | $6,36 | -17,30 % | $7,09 | $7,21 | $6,27 | 55,66M |
| 2026-07-30 | $7,69 | -4,94 % | $8,16 | $8,16 | $7,58 | 21,41M |
| 2026-07-29 | $8,09 | -2,06 % | $8,22 | $8,37 | $8,04 | 7,12M |
| 2026-07-28 | $8,26 | +1,10 % | $8,25 | $8,39 | $8,19 | 8,11M |
| 2026-07-27 | $8,17 | -0,61 % | $8,23 | $8,35 | $8,13 | 6,61M |
| 2026-07-24 | $8,22 | -1,08 % | $8,32 | $8,32 | $8,01 | 7,37M |
| 2026-07-23 | $8,31 | -1,89 % | $8,45 | $8,47 | $8,20 | 6,91M |
| 2026-07-22 | $8,47 | 0,00 % | $8,56 | $8,64 | $8,39 | 7,11M |
| 2026-07-21 | $8,47 | -2,19 % | $8,70 | $8,82 | $8,30 | 9,72M |
| 2026-07-20 | $8,66 | -2,48 % | $8,64 | $8,74 | $8,46 | 10,58M |
| 2026-07-17 | $8,88 | +6,47 % | $8,24 | $8,95 | $8,17 | 23,22M |
| 2026-07-16 | $8,34 | +3,73 % | $8,07 | $8,42 | $8,07 | 7,77M |
| 2026-07-15 | $8,04 | +2,03 % | $7,87 | $8,09 | $7,81 | 7,80M |
| 2026-07-14 | $7,88 | +0,13 % | $7,82 | $7,91 | $7,76 | 4,50M |
| 2026-07-13 | $7,87 | +0,38 % | $7,89 | $7,97 | $7,86 | 4,47M |
| 2026-07-10 | $7,84 | +0,26 % | $7,82 | $7,92 | $7,79 | 3,65M |
| 2026-07-09 | $7,82 | +1,30 % | $7,65 | $7,86 | $7,61 | 6,36M |
| 2026-07-08 | $7,72 | -2,89 % | $7,86 | $7,86 | $7,65 | 6,11M |
| 2026-07-07 | $7,95 | -0,38 % | $8,05 | $8,14 | $7,93 | 9,84M |
| 2026-07-06 | $7,98 | -0,37 % | $8,00 | $8,01 | $7,80 | 6,05M |
| 2026-07-02 | $8,01 | +2,04 % | $7,88 | $8,02 | $7,87 | 6,21M |
| 2026-07-01 | $7,85 | +1,95 % | $7,73 | $7,93 | $7,71 | 7,20M |
| 2026-06-30 | $7,70 | +0,92 % | $7,65 | $7,71 | $7,53 | 7,45M |
| 2026-06-29 | $7,63 | +1,19 % | $7,54 | $7,69 | $7,52 | 7,78M |
| 2026-06-26 | $7,54 | +3,86 % | $7,22 | $7,57 | $7,22 | 8,11M |
| 2026-06-25 | $7,26 | +0,28 % | $7,25 | $7,33 | $7,20 | 5,91M |
| 2026-06-24 | $7,24 | +2,99 % | $7,05 | $7,29 | $7,05 | 7,55M |
| 2026-06-23 | $7,03 | -0,85 % | $7,06 | $7,10 | $6,91 | 9,87M |
| 2026-06-22 | $7,09 | -0,42 % | $7,12 | $7,22 | $7,05 | 9,73M |
| 2026-06-18 | $7,12 | -0,70 % | $7,15 | $7,27 | $7,10 | 14,29M |
| 2026-06-17 | $7,17 | -1,24 % | $7,23 | $7,38 | $7,15 | 6,81M |
| 2026-06-16 | $7,26 | -3,07 % | $7,29 | $7,34 | $7,21 | 8,67M |
| 2026-06-15 | $7,49 | -0,79 % | $7,59 | $7,75 | $7,48 | 10,07M |
| 2026-06-12 | $7,55 | +3,14 % | $7,36 | $7,60 | $7,35 | 8,13M |
| 2026-06-11 | $7,32 | -0,41 % | $7,35 | $7,38 | $7,24 | 7,20M |
| 2026-06-10 | $7,35 | -1,08 % | $7,41 | $7,43 | $7,30 | 9,79M |
| 2026-06-09 | $7,43 | +0,95 % | $7,37 | $7,54 | $7,30 | 8,96M |
| 2026-06-08 | $7,36 | -1,60 % | $7,47 | $7,47 | $7,25 | 12,40M |
| 2026-06-05 | $7,48 | -2,98 % | $7,72 | $7,77 | $7,38 | 10,99M |
| 2026-06-04 | $7,71 | -2,41 % | $8,00 | $8,02 | $7,69 | 11,68M |
| 2026-06-03 | $7,90 | -0,88 % | $7,97 | $7,98 | $7,81 | 9,71M |
| 2026-06-02 | $7,97 | -2,21 % | $8,09 | $8,11 | $7,93 | 9,15M |
| 2026-06-01 | $8,15 | +0,25 % | $8,13 | $8,27 | $8,08 | 5,39M |
| 2026-05-29 | $8,13 | +0,25 % | $8,12 | $8,18 | $8,08 | 8,58M |
| 2026-05-28 | $8,11 | -0,73 % | $8,13 | $8,19 | $8,05 | 6,84M |
| 2026-05-27 | $8,17 | -0,97 % | $8,29 | $8,41 | $8,08 | 8,99M |
| 2026-05-26 | $8,25 | -1,43 % | $8,37 | $8,37 | $8,17 | 8,60M |