Wex Inc (WEX)

WEX
🏛️ Vereinigte Staaten →
159.01
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 141.80 143.46 140.39 140.39 0.4M
2021-12-30 140.96 143.71 140.12 141.44 0.3M
2021-12-29 137.09 140.53 137.09 140.12 0.5M
2021-12-28 136.39 140.46 136.39 137.11 0.4M
2021-12-27 137.17 138.31 134.41 136.79 0.2M
2021-12-23 136.10 138.37 135.92 137.62 0.2M
2021-12-22 131.38 136.68 131.05 136.49 0.4M
2021-12-21 128.23 132.46 128.00 131.44 0.4M
2021-12-20 125.55 126.65 123.54 126.13 0.5M
2021-12-17 126.52 129.98 123.99 128.66 0.7M
2021-12-16 129.17 131.53 126.32 126.87 0.4M
2021-12-15 125.81 128.39 123.01 127.69 0.5M
2021-12-14 129.34 133.04 125.76 125.98 0.9M
2021-12-13 130.90 132.08 128.69 130.36 0.3M
2021-12-10 133.50 134.47 130.53 131.91 0.2M
2021-12-09 133.31 135.00 130.70 132.42 0.3M
2021-12-08 133.64 135.15 132.19 134.48 0.9M
2021-12-07 132.09 137.16 131.35 132.51 1.0M
2021-12-06 128.12 132.93 126.39 130.37 0.8M
2021-12-03 129.85 129.85 124.05 125.44 0.5M
2021-12-02 124.85 129.67 124.05 129.18 0.6M
2021-12-01 130.95 132.10 123.58 123.68 0.4M
2021-11-30 129.09 131.79 125.15 126.42 0.7M
2021-11-29 133.99 133.99 129.76 130.46 0.6M
2021-11-26 130.99 132.33 126.80 131.93 0.7M
2021-11-24 133.04 138.18 132.39 137.11 0.5M
2021-11-23 133.93 135.11 131.88 134.25 0.7M
2021-11-22 136.46 137.32 132.96 133.32 0.7M
2021-11-19 136.33 137.55 135.42 136.14 0.5M
2021-11-18 141.80 142.12 137.71 138.12 0.3M
2021-11-17 142.93 144.36 139.33 141.13 0.5M
2021-11-16 148.42 149.21 145.14 145.40 0.7M
2021-11-15 151.21 151.66 148.42 149.46 0.5M
2021-11-12 150.01 151.11 150.00 150.45 0.2M
2021-11-11 151.49 153.05 149.11 150.01 0.2M
2021-11-10 151.56 155.63 150.52 151.13 0.3M
2021-11-09 155.32 157.37 149.61 151.90 0.5M
2021-11-08 156.24 158.36 154.42 156.39 0.5M
2021-11-05 154.76 158.15 154.52 155.95 0.6M
2021-11-04 150.70 157.00 150.64 152.02 0.7M
2021-11-03 142.82 150.75 142.82 149.08 0.7M
2021-11-02 152.53 154.00 142.52 143.83 0.9M
2021-11-01 149.28 155.69 148.86 153.69 0.8M
2021-10-29 161.00 161.01 149.02 149.70 0.9M
2021-10-27 191.08 193.54 183.82 184.17 0.4M
2021-10-26 197.70 197.70 192.23 192.37 0.2M
2021-10-25 195.62 197.44 194.36 196.26 0.2M
2021-10-22 193.01 195.74 192.49 194.72 0.2M
2021-10-21 191.74 193.91 191.30 193.37 0.1M
2021-10-20 194.44 194.44 191.64 192.65 0.3M
2021-10-19 192.88 194.99 191.21 194.40 0.3M
2021-10-18 192.58 193.36 190.78 190.94 0.3M
2021-10-15 192.19 195.23 191.70 192.92 0.2M
2021-10-14 186.45 190.72 185.95 190.41 0.3M
2021-10-13 183.01 184.88 181.04 184.68 0.4M
2021-10-12 175.67 179.40 175.36 178.18 0.1M
2021-10-11 180.77 182.80 175.44 176.15 0.2M
2021-10-08 182.58 183.31 180.01 180.71 0.1M
2021-10-07 180.43 183.14 179.71 182.24 0.1M
2021-10-06 177.66 179.28 175.56 178.52 0.3M
2021-10-05 181.26 181.68 177.20 180.54 0.4M
2021-10-04 181.88 183.65 177.47 180.90 0.4M
2021-10-01 177.58 183.13 177.55 182.29 0.5M
2021-09-30 176.41 178.60 173.40 176.14 0.5M
2021-09-29 178.72 179.36 172.39 175.13 0.4M
2021-09-28 179.20 182.02 177.97 179.44 0.6M
2021-09-27 172.77 180.61 172.20 179.76 0.5M
2021-09-24 172.29 174.22 170.66 171.26 0.3M
2021-09-23 169.65 174.46 168.99 173.00 0.2M
2021-09-22 165.00 168.54 164.70 167.84 0.3M
2021-09-21 167.54 167.84 163.87 164.23 0.2M
2021-09-20 165.00 166.53 164.17 165.97 0.3M
2021-09-17 170.04 170.66 168.01 168.88 0.7M
2021-09-16 171.87 172.36 169.18 171.03 0.2M
2021-09-15 170.00 172.62 169.06 171.57 0.3M
2021-09-14 176.50 176.50 171.09 171.13 0.3M
2021-09-13 172.48 175.31 171.40 175.22 0.2M
2021-09-10 174.93 174.93 170.77 170.82 0.2M
2021-09-09 175.51 176.99 173.60 173.78 0.2M
2021-09-08 173.09 176.65 170.82 175.84 0.3M
2021-09-07 175.00 176.20 171.86 172.75 0.4M
2021-09-03 177.61 179.20 175.26 175.74 0.3M
2021-09-02 182.67 182.67 178.00 178.10 0.3M
2021-09-01 183.94 183.94 180.80 182.73 0.2M
2021-08-31 182.42 185.28 181.79 183.57 0.3M
2021-08-30 184.53 184.53 180.75 182.98 0.2M
2021-08-27 183.79 186.96 181.68 184.18 0.3M
2021-08-26 181.86 183.37 179.74 180.00 0.3M
2021-08-25 179.96 183.00 179.30 182.54 0.2M
2021-08-24 179.71 180.69 178.07 179.61 0.2M
2021-08-23 176.24 178.40 175.04 178.05 0.3M
2021-08-20 169.45 174.70 169.45 174.65 0.3M
2021-08-19 168.06 171.08 167.69 169.68 0.3M
2021-08-18 171.72 173.44 170.44 170.81 0.3M
2021-08-17 173.91 174.88 171.43 172.95 0.2M
2021-08-16 174.48 175.43 172.78 175.31 0.1M
2021-08-13 175.28 176.09 173.60 175.28 0.2M
2021-08-12 174.54 175.89 173.67 175.01 0.4M
2021-08-11 176.01 176.16 173.31 174.54 0.3M
2021-08-10 176.84 178.24 175.21 175.96 0.4M
2021-08-09 177.34 178.05 174.37 176.36 0.3M
2021-08-06 180.75 181.01 177.40 178.26 0.5M
2021-08-05 178.02 183.37 177.56 179.30 0.4M
2021-08-04 179.36 181.43 176.96 178.30 0.3M
2021-08-03 184.32 185.08 178.49 182.27 0.4M
2021-08-02 190.13 192.05 184.24 184.38 0.3M
2021-07-30 192.05 194.80 188.85 189.73 0.4M
2021-07-29 204.93 208.38 193.31 194.61 0.6M
2021-07-28 203.50 204.28 200.34 202.85 0.3M
2021-07-27 198.73 203.50 198.73 202.69 0.3M
2021-07-26 200.87 202.68 200.19 200.91 0.2M
2021-07-23 198.00 201.92 197.40 200.87 0.2M
2021-07-22 195.99 197.46 193.79 196.83 0.2M
2021-07-21 193.04 197.17 192.23 196.42 0.2M
2021-07-20 184.56 193.80 183.77 191.29 0.4M
2021-07-19 189.25 189.97 182.65 183.58 0.4M
2021-07-16 195.95 196.23 192.20 192.90 0.3M
2021-07-15 192.73 194.18 191.48 192.96 0.2M
2021-07-14 193.92 196.14 193.54 194.66 0.2M
2021-07-13 196.26 197.07 191.73 192.05 0.3M
2021-07-12 194.67 197.37 193.17 196.98 0.2M
2021-07-09 194.83 196.80 193.70 195.95 0.2M
2021-07-08 194.07 195.10 190.92 191.87 0.3M
2021-07-07 197.29 198.92 193.93 197.72 0.3M
2021-07-06 200.00 200.41 194.86 197.36 0.3M
2021-07-02 198.87 199.92 197.28 199.85 0.2M
2021-07-01 194.99 198.54 194.67 198.26 0.4M
2021-06-30 192.50 194.76 191.50 193.90 0.4M
2021-06-29 194.13 194.33 190.55 192.09 0.4M
2021-06-28 197.34 197.99 190.63 192.83 0.8M
2021-06-25 198.76 200.40 194.71 197.59 1.3M
2021-06-24 199.45 199.94 197.94 198.44 0.3M
2021-06-23 197.57 200.93 197.57 197.97 0.3M
2021-06-22 200.14 200.71 197.10 197.85 0.3M
2021-06-21 196.72 200.71 195.48 200.59 0.4M
2021-06-18 196.26 198.40 195.68 195.84 0.4M
2021-06-17 199.34 200.99 196.74 199.36 0.3M
2021-06-16 200.46 201.90 198.35 199.92 0.3M
2021-06-15 201.07 202.16 200.05 200.93 0.2M
2021-06-14 205.81 206.90 201.33 201.85 0.3M
2021-06-11 202.24 205.79 201.31 205.67 0.2M
2021-06-10 202.54 202.59 197.79 201.82 0.2M
2021-06-09 202.61 204.73 201.66 201.85 0.2M
2021-06-08 199.99 203.40 199.99 202.63 0.2M
2021-06-07 204.16 204.69 200.94 201.20 0.3M
2021-06-04 204.72 205.93 202.60 204.01 0.4M
2021-06-03 200.70 203.71 197.63 201.87 0.6M
2021-06-02 204.15 205.35 202.46 202.67 0.7M
2021-06-01 197.78 204.25 196.08 204.01 0.5M
2021-05-28 194.11 196.11 191.50 195.91 0.5M
2021-05-27 193.42 195.15 192.10 192.50 0.2M
2021-05-26 193.52 194.94 192.00 192.72 0.3M
2021-05-25 193.98 194.69 190.71 192.37 0.3M
2021-05-24 193.59 194.99 192.46 193.38 0.3M
2021-05-21 191.49 193.55 190.69 191.42 0.3M
2021-05-20 188.68 190.06 185.72 189.65 0.4M
2021-05-19 186.55 187.92 184.04 187.89 0.3M
2021-05-18 188.68 191.79 186.58 189.80 0.3M
2021-05-17 189.68 191.25 185.81 187.87 0.4M
2021-05-14 190.14 192.47 189.96 191.63 0.5M
2021-05-13 188.70 191.45 184.50 187.99 0.4M
2021-05-12 190.50 191.93 187.57 187.76 0.4M
2021-05-11 192.44 195.85 188.32 191.64 0.5M
2021-05-10 196.81 199.09 195.05 196.32 0.4M
2021-05-07 199.15 199.97 195.00 196.40 0.5M
2021-05-06 200.60 200.79 193.63 198.66 0.4M
2021-05-05 205.72 206.74 199.98 200.49 0.4M
2021-05-04 202.73 205.49 198.77 204.27 0.4M
2021-05-03 206.84 208.37 203.51 203.52 0.5M
2021-04-30 210.28 210.33 203.62 205.21 0.7M
2021-04-29 218.00 219.09 208.00 212.23 0.8M
2021-04-28 226.95 229.89 225.82 226.73 0.4M
2021-04-27 227.67 228.55 225.00 225.83 0.3M
2021-04-26 227.45 229.90 227.18 228.13 0.2M
2021-04-23 225.85 229.00 224.87 227.23 0.2M
2021-04-22 223.41 227.64 223.07 224.73 0.2M
2021-04-21 221.10 227.58 218.95 224.07 0.3M
2021-04-20 224.86 226.61 218.35 220.50 0.3M
2021-04-19 227.93 230.14 224.32 226.34 0.2M
2021-04-16 229.66 230.00 227.86 229.02 0.3M
2021-04-15 229.32 232.07 226.80 228.01 0.3M
2021-04-14 221.55 228.81 221.55 226.00 0.5M
2021-04-13 221.02 223.89 217.67 220.97 0.4M
2021-04-12 224.46 224.93 221.00 222.91 0.5M
2021-04-09 216.56 220.04 215.24 219.31 0.1M
2021-04-08 216.90 217.79 213.06 217.01 0.6M
2021-04-07 218.16 220.92 214.43 215.26 0.2M
2021-04-06 213.46 219.89 213.20 218.93 0.3M
2021-04-05 215.79 219.74 212.80 215.17 0.3M
2021-04-01 211.97 217.12 211.97 216.44 0.3M
2021-03-31 213.16 213.91 208.57 209.22 0.4M
2021-03-30 215.18 217.82 212.14 212.93 0.2M
2021-03-29 208.47 218.63 207.23 215.87 0.3M
2021-03-26 215.90 220.66 214.21 219.69 0.4M
2021-03-25 207.79 214.46 204.38 212.97 0.3M
2021-03-24 209.14 215.58 208.51 209.78 0.3M
2021-03-23 212.02 213.07 205.87 206.46 0.4M
2021-03-22 214.06 216.45 212.38 213.50 0.2M
2021-03-19 217.35 220.35 214.41 215.25 0.4M
2021-03-18 226.73 229.20 218.25 219.66 0.4M
2021-03-17 221.79 229.40 219.26 228.44 0.3M
2021-03-16 226.70 226.73 218.84 221.33 0.2M
2021-03-15 223.02 226.72 221.87 226.02 0.3M
2021-03-12 218.59 221.90 217.33 221.08 0.3M
2021-03-11 215.55 220.62 215.25 218.32 0.3M
2021-03-10 214.19 216.95 209.52 212.97 0.3M
2021-03-09 217.06 221.54 212.65 212.73 0.4M
2021-03-08 217.57 224.31 215.12 216.33 0.5M
2021-03-05 212.44 214.99 201.16 213.97 0.8M
2021-03-04 215.08 216.40 205.40 209.49 0.7M
2021-03-03 214.67 218.69 212.98 215.39 0.7M
2021-03-02 214.03 217.01 210.44 215.02 0.4M
2021-03-01 210.00 218.21 209.65 214.01 0.6M
2021-02-26 216.31 219.59 205.00 208.35 0.9M
2021-02-25 225.13 229.13 215.30 217.95 0.5M
2021-02-24 227.32 234.64 215.49 230.00 0.7M
2021-02-23 225.96 230.40 219.80 229.92 0.4M
2021-02-22 218.90 229.36 218.03 226.82 0.3M
2021-02-19 220.59 222.25 218.63 221.19 0.1M
2021-02-18 222.27 224.77 217.22 218.81 0.4M
2021-02-17 221.20 227.20 221.20 224.67 0.2M
2021-02-16 223.00 229.73 221.64 223.56 0.4M
2021-02-12 219.41 221.64 218.93 221.40 0.2M
2021-02-11 216.30 222.25 216.30 219.36 0.4M
2021-02-10 208.80 215.28 208.80 214.50 0.4M
2021-02-09 206.71 209.64 203.79 208.31 0.2M
2021-02-08 200.82 207.75 198.56 207.69 0.3M
2021-02-05 203.99 205.37 197.72 198.98 0.2M
2021-02-04 199.04 202.69 195.77 200.04 0.3M
2021-02-03 195.68 197.64 193.76 195.12 0.2M
2021-02-02 199.51 200.26 195.74 196.48 0.3M
2021-02-01 191.67 196.31 190.15 195.74 0.2M
2021-01-29 196.53 196.53 187.43 188.60 0.4M
2021-01-28 190.28 198.00 189.49 196.21 0.3M
2021-01-27 189.37 191.35 185.02 187.22 0.4M
2021-01-26 200.52 200.89 193.07 193.55 0.3M
2021-01-25 201.58 202.94 192.53 197.43 0.3M
2021-01-22 200.75 203.20 200.75 201.75 0.2M
2021-01-21 205.96 206.37 202.67 202.92 0.2M
2021-01-20 203.78 207.29 203.08 205.62 0.2M
2021-01-19 203.86 206.31 200.74 202.24 0.3M
2021-01-15 209.45 211.69 200.81 200.90 0.3M
2021-01-14 213.78 215.60 210.73 212.08 0.3M
2021-01-13 210.44 213.50 208.70 211.88 0.2M
2021-01-12 209.48 211.49 207.68 209.72 0.3M
2021-01-11 205.83 209.46 204.69 208.69 0.4M
2021-01-08 213.24 214.05 210.20 212.02 0.2M
2021-01-07 213.80 217.98 211.92 212.57 0.3M
2021-01-06 198.99 213.26 198.99 211.50 0.5M
2021-01-05 197.92 205.39 197.92 202.30 0.3M
2021-01-04 204.68 204.68 193.48 197.21 0.3M