Wise Group plc Class A WSE
NASDAQ · Amerika Birleşik Devletleri · Ticari Hizmetler
$11,46+0,07 (+%0,61)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11,39 | +%0,09 | $11,48 | $11,53 | $11,38 | 1,37M |
| 2026-09-29 | $11,38 | -%1,04 | $11,50 | $11,50 | $11,13 | 2,08M |
| 2026-09-28 | $11,50 | -%0,43 | $11,38 | $11,59 | $11,32 | 2,19M |
| 2026-09-25 | $11,55 | +%2,21 | $11,35 | $11,64 | $11,35 | 2,04M |
| 2026-09-24 | $11,30 | -%0,44 | $11,36 | $11,43 | $11,15 | 1,46M |
| 2026-09-23 | $11,35 | -%1,39 | $11,49 | $11,52 | $11,29 | 2,11M |
| 2026-09-22 | $11,51 | -%1,12 | $11,72 | $11,82 | $11,49 | 1,77M |
| 2026-09-21 | $11,64 | +%1,66 | $11,52 | $11,68 | $11,38 | 1,83M |
| 2026-09-18 | $11,45 | -%2,30 | $11,70 | $11,70 | $11,44 | 2,47M |
| 2026-09-17 | $11,72 | +%0,09 | $11,75 | $11,88 | $11,71 | 2,32M |
| 2026-09-16 | $11,71 | +%0,60 | $11,66 | $11,81 | $11,61 | 1,35M |
| 2026-09-15 | $11,64 | -%4,04 | $11,87 | $11,92 | $11,60 | 1,60M |
| 2026-09-14 | $12,13 | +%0,92 | $12,16 | $12,23 | $12,01 | 1,70M |
| 2026-09-11 | $12,02 | +%0,75 | $12,01 | $12,10 | $11,94 | 1,43M |
| 2026-09-10 | $11,93 | -%3,48 | $12,03 | $12,18 | $11,85 | 1,66M |
| 2026-09-09 | $12,36 | -%0,40 | $12,43 | $12,68 | $12,35 | 1,57M |
| 2026-09-08 | $12,41 | -%2,90 | $12,57 | $12,70 | $12,39 | 2,38M |
| 2026-09-04 | $12,78 | -%3,18 | $12,87 | $12,97 | $12,72 | 1,26M |
| 2026-09-03 | $13,20 | +%1,54 | $13,20 | $13,46 | $13,06 | 1,84M |
| 2026-09-02 | $13,00 | +%0,46 | $12,99 | $13,25 | $12,98 | 1,14M |
| 2026-09-01 | $12,94 | -%1,30 | $12,85 | $13,06 | $12,76 | 1,30M |
| 2026-08-31 | $13,11 | +%0,54 | $12,92 | $13,16 | $12,92 | 1,07M |
| 2026-08-28 | $13,04 | -%0,61 | $13,09 | $13,22 | $12,92 | 914,90K |
| 2026-08-27 | $13,12 | -%0,83 | $13,50 | $13,66 | $13,07 | 1,58M |
| 2026-08-26 | $13,23 | +%1,22 | $13,14 | $13,32 | $13,14 | 628,20K |
| 2026-08-25 | $13,07 | -%0,23 | $13,06 | $13,18 | $12,95 | 830,60K |
| 2026-08-24 | $13,10 | +%0,61 | $13,01 | $13,18 | $12,97 | 726,90K |
| 2026-08-21 | $13,02 | +%3,99 | $12,62 | $13,06 | $12,62 | 794,80K |
| 2026-08-20 | $12,52 | +%0,08 | $12,62 | $12,68 | $12,45 | 762,40K |
| 2026-08-19 | $12,51 | -%1,26 | $12,65 | $12,84 | $12,51 | 1,51M |
| 2026-08-18 | $12,67 | -%1,86 | $12,88 | $13,01 | $12,65 | 646,50K |
| 2026-08-17 | $12,91 | -%1,38 | $13,15 | $13,23 | $12,88 | 651,50K |
| 2026-08-14 | $13,09 | +%1,24 | $13,07 | $13,14 | $13,00 | 1,05M |
| 2026-08-13 | $12,93 | +%4,70 | $12,60 | $12,95 | $12,59 | 813,30K |
| 2026-08-12 | $12,35 | -%3,74 | $12,49 | $12,54 | $12,26 | 1,17M |
| 2026-08-11 | $12,83 | +%2,31 | $12,54 | $12,89 | $12,54 | 987,20K |
| 2026-08-10 | $12,54 | +%1,46 | $12,43 | $12,63 | $12,42 | 936,20K |
| 2026-08-07 | $12,36 | -%0,32 | $12,53 | $12,56 | $12,32 | 999,60K |
| 2026-08-06 | $12,40 | +%3,08 | $12,28 | $12,40 | $12,18 | 1,14M |
| 2026-08-05 | $12,03 | -%2,67 | $12,14 | $12,33 | $11,99 | 1,70M |
| 2026-08-04 | $12,36 | +%0,24 | $12,11 | $12,44 | $12,11 | 1,57M |
| 2026-08-03 | $12,33 | +%2,75 | $12,06 | $12,34 | $11,99 | 878,80K |
| 2026-07-31 | $12,00 | -%0,50 | $12,12 | $12,19 | $11,91 | 783,90K |
| 2026-07-30 | $12,06 | +%1,17 | $11,94 | $12,10 | $11,93 | 875,20K |
| 2026-07-29 | $11,92 | +%0,51 | $11,90 | $12,05 | $11,81 | 943,40K |
| 2026-07-28 | $11,86 | -%0,42 | $11,90 | $12,04 | $11,79 | 871,70K |
| 2026-07-27 | $11,91 | +%5,12 | $11,67 | $11,93 | $11,67 | 1,60M |
| 2026-07-24 | $11,33 | -%6,21 | $11,26 | $11,58 | $11,22 | 3,67M |
| 2026-07-23 | $12,08 | -%2,19 | $12,12 | $12,25 | $12,02 | 695,60K |
| 2026-07-22 | $12,35 | -%1,75 | $12,45 | $12,48 | $12,33 | 852,60K |
| 2026-07-21 | $12,57 | +%1,45 | $12,31 | $12,61 | $12,30 | 920,40K |
| 2026-07-20 | $12,39 | -%1,82 | $12,58 | $12,59 | $12,25 | 805,30K |
| 2026-07-17 | $12,62 | -%2,32 | $12,24 | $12,70 | $12,05 | 2,14M |
| 2026-07-16 | $12,92 | +%0,16 | $12,84 | $12,96 | $12,74 | 911,00K |
| 2026-07-15 | $12,90 | +%2,79 | $12,81 | $12,98 | $12,67 | 927,30K |
| 2026-07-14 | $12,55 | -%3,46 | $12,68 | $12,83 | $12,53 | 843,30K |
| 2026-07-13 | $13,00 | +%0,93 | $12,75 | $13,04 | $12,70 | 1,57M |
| 2026-07-10 | $12,88 | +%0,86 | $12,84 | $12,93 | $12,74 | 560,10K |
| 2026-07-09 | $12,77 | -%0,93 | $12,63 | $12,80 | $12,59 | 870,40K |
| 2026-07-08 | $12,89 | -%1,07 | $12,89 | $13,09 | $12,76 | 842,30K |
| 2026-07-07 | $13,03 | -%0,84 | $13,16 | $13,23 | $12,95 | 893,40K |
| 2026-07-06 | $13,14 | +%1,47 | $13,00 | $13,20 | $12,87 | 1,08M |
| 2026-07-02 | $12,95 | +%5,11 | $12,67 | $13,00 | $12,65 | 1,46M |
| 2026-07-01 | $12,32 | +%3,44 | $11,93 | $12,39 | $11,93 | 1,69M |
| 2026-06-30 | $11,91 | -%2,62 | $12,27 | $12,43 | $11,88 | 2,01M |
| 2026-06-29 | $12,23 | +%0,33 | $12,17 | $12,29 | $12,01 | 1,46M |
| 2026-06-26 | $12,19 | +%10,22 | $11,44 | $12,21 | $11,44 | 3,48M |
| 2026-06-25 | $11,06 | +%1,10 | $10,99 | $11,14 | $10,90 | 1,36M |
| 2026-06-24 | $10,94 | -%1,88 | $11,00 | $11,17 | $10,78 | 2,06M |
| 2026-06-23 | $11,15 | +%2,86 | $10,84 | $11,21 | $10,83 | 1,29M |
| 2026-06-22 | $10,84 | %0,00 | $10,97 | $11,09 | $10,84 | 1,29M |
| 2026-06-18 | $10,84 | -%2,95 | $10,97 | $11,03 | $10,81 | 539,30K |
| 2026-06-17 | $11,17 | -%1,85 | $11,28 | $11,39 | $11,15 | 887,90K |
| 2026-06-16 | $11,38 | +%4,12 | $11,29 | $11,42 | $11,22 | 931,80K |
| 2026-06-15 | $10,93 | +%0,55 | $11,20 | $11,25 | $10,91 | 1,22M |
| 2026-06-12 | $10,87 | +%4,52 | $10,63 | $10,87 | $10,57 | 657,50K |
| 2026-06-11 | $10,40 | -%1,33 | $10,61 | $10,69 | $10,36 | 734,60K |
| 2026-06-10 | $10,54 | -%0,28 | $10,50 | $10,71 | $10,48 | 1,02M |
| 2026-06-09 | $10,57 | -%2,49 | $10,50 | $10,83 | $10,48 | 4,06M |
| 2026-06-08 | $10,84 | -%3,13 | $11,16 | $11,16 | $10,81 | 2,03M |
| 2026-06-05 | $11,19 | +%1,18 | $11,00 | $11,25 | $11,00 | 1,44M |
| 2026-06-04 | $11,06 | +%3,17 | $11,17 | $11,42 | $10,95 | 1,45M |
| 2026-06-03 | $10,72 | -%7,11 | $11,04 | $11,07 | $10,71 | 2,55M |
| 2026-06-02 | $11,54 | -%4,63 | $11,52 | $11,92 | $11,46 | 2,43M |
| 2026-06-01 | $12,10 | -%5,25 | $11,24 | $12,22 | $11,03 | 4,25M |
| 2026-05-29 | $12,77 | +%2,41 | $12,61 | $13,04 | $12,61 | 924,10K |
| 2026-05-28 | $12,47 | -%2,20 | $12,37 | $12,59 | $12,12 | 1,24M |
| 2026-05-27 | $12,75 | -%0,39 | $12,60 | $12,78 | $12,47 | 1,20M |
| 2026-05-26 | $12,80 | -%0,62 | $12,56 | $12,87 | $12,56 | 1,23M |
| 2026-05-22 | $12,88 | +%3,21 | $12,44 | $12,95 | $12,43 | 528,50K |