76,532$
-0,79%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 77,07 | 77,47 | 75,88 | 76,52 | -0,80% | 3.788.526,00 |
10.06.2024 | 74,46 | 77,29 | 74,35 | 77,14 | 2,88% | 6.080.879,00 |
07.06.2024 | 74,88 | 75,81 | 74,46 | 74,98 | -0,36% | 5.640.273,00 |
06.06.2024 | 76,70 | 76,89 | 75,10 | 75,25 | -2,15% | 3.877.734,00 |
05.06.2024 | 74,98 | 77,16 | 74,75 | 76,90 | 4,00% | 5.501.411,00 |
04.06.2024 | 74,75 | 74,90 | 73,26 | 73,94 | -1,44% | 3.824.131,00 |
03.06.2024 | 75,78 | 76,20 | 74,12 | 75,02 | -0,36% | 4.161.723,00 |
31.05.2024 | 75,51 | 76,14 | 72,75 | 75,29 | -0,29% | 7.700.824,00 |
30.05.2024 | 76,68 | 76,75 | 74,44 | 75,51 | -2,48% | 6.287.414,00 |
29.05.2024 | 75,24 | 77,66 | 75,10 | 77,43 | 1,68% | 7.524.452,00 |
28.05.2024 | 75,75 | 76,52 | 75,27 | 76,15 | 1,79% | 4.779.296,00 |
24.05.2024 | 74,75 | 75,48 | 74,00 | 74,81 | 0,88% | 2.743.577,00 |
23.05.2024 | 75,68 | 76,89 | 73,85 | 74,16 | 0,84% | 5.393.159,00 |
22.05.2024 | 74,30 | 74,37 | 72,60 | 73,54 | -0,64% | 3.446.949,00 |
21.05.2024 | 71,70 | 74,68 | 71,20 | 74,01 | 1,31% | 4.782.189,00 |
20.05.2024 | 72,40 | 74,24 | 72,37 | 73,05 | 1,32% | 5.603.352,00 |
17.05.2024 | 73,46 | 73,68 | 71,98 | 72,10 | -2,70% | 6.195.169,00 |
16.05.2024 | 75,50 | 75,85 | 74,05 | 74,10 | -2,10% | 4.969.232,00 |
15.05.2024 | 74,04 | 75,77 | 73,88 | 75,69 | 2,92% | 7.974.310,00 |
14.05.2024 | 71,03 | 73,66 | 70,56 | 73,54 | 3,62% | 7.083.944,00 |
13.05.2024 | 72,08 | 72,60 | 70,55 | 70,97 | -0,88% | 3.828.384,00 |
10.05.2024 | 72,82 | 73,26 | 71,58 | 71,60 | -0,68% | 3.701.111,00 |
09.05.2024 | 71,86 | 72,77 | 71,16 | 72,09 | 0,07% | 4.567.230,00 |
08.05.2024 | 70,51 | 72,23 | 70,18 | 72,04 | 0,77% | 4.232.156,00 |
07.05.2024 | 72,28 | 72,77 | 71,27 | 71,49 | -1,53% | 3.932.658,00 |
06.05.2024 | 72,00 | 73,83 | 71,92 | 72,60 | 2,33% | 6.550.098,00 |
03.05.2024 | 71,00 | 71,64 | 70,08 | 70,95 | 1,78% | 6.003.596,00 |
02.05.2024 | 70,65 | 70,81 | 67,91 | 69,71 | -1,13% | 6.375.545,00 |
01.05.2024 | 70,17 | 71,99 | 68,87 | 70,51 | -0,45% | 8.642.317,00 |
30.04.2024 | 69,69 | 72,16 | 69,57 | 70,83 | 1,39% | 7.783.293,00 |
29.04.2024 | 71,09 | 72,44 | 68,99 | 69,86 | -2,10% | 8.998.630,00 |
26.04.2024 | 71,00 | 71,78 | 66,99 | 71,36 | 2,76% | 13.869.066,00 |
25.04.2024 | 66,74 | 70,10 | 65,23 | 69,44 | -0,16% | 8.613.203,00 |
24.04.2024 | 71,05 | 72,13 | 68,16 | 69,55 | -0,53% | 7.400.400,00 |
23.04.2024 | 67,20 | 70,24 | 67,20 | 69,92 | 4,25% | 7.710.638,00 |
22.04.2024 | 66,35 | 68,20 | 65,84 | 67,07 | 1,54% | 6.832.771,00 |
19.04.2024 | 67,49 | 68,41 | 65,61 | 66,05 | -3,29% | 7.030.034,00 |
18.04.2024 | 69,96 | 70,72 | 68,23 | 68,30 | -2,68% | 4.347.218,00 |
17.04.2024 | 72,21 | 73,20 | 69,91 | 70,18 | -1,24% | 6.524.443,00 |
16.04.2024 | 69,99 | 71,25 | 69,19 | 71,06 | 0,89% | 4.467.713,00 |
15.04.2024 | 73,05 | 73,35 | 70,06 | 70,43 | -2,26% | 5.627.377,00 |
12.04.2024 | 73,25 | 73,32 | 71,73 | 72,06 | -2,50% | 5.328.713,00 |
11.04.2024 | 72,48 | 74,19 | 71,94 | 73,90 | 2,28% | 5.928.473,00 |
10.04.2024 | 71,56 | 73,09 | 71,01 | 72,25 | -0,58% | 7.681.332,00 |
09.04.2024 | 75,68 | 75,75 | 71,53 | 72,67 | -0,38% | 8.326.470,00 |
08.04.2024 | 75,00 | 76,92 | 71,57 | 72,95 | -0,22% | 7.550.403,00 |
05.04.2024 | 73,16 | 73,46 | 70,79 | 73,11 | 3,66% | 8.263.754,00 |
04.04.2024 | 73,14 | 74,86 | 70,33 | 70,53 | -1,58% | 9.698.340,00 |
03.04.2024 | 68,93 | 72,12 | 68,10 | 71,66 | 4,09% | 10.929.098,00 |
02.04.2024 | 69,50 | 69,72 | 67,74 | 68,84 | -2,82% | 6.647.103,00 |
01.04.2024 | 68,92 | 72,35 | 68,89 | 70,84 | 3,81% | 12.500.729,00 |
28.03.2024 | 68,39 | 69,19 | 68,05 | 68,24 | 0,89% | 7.935.551,00 |
27.03.2024 | 68,98 | 69,02 | 66,43 | 67,64 | -0,75% | 6.283.168,00 |
26.03.2024 | 65,80 | 69,28 | 65,54 | 68,15 | 4,88% | 11.428.943,00 |
25.03.2024 | 63,18 | 65,53 | 63,03 | 64,98 | 1,63% | 6.259.079,00 |
22.03.2024 | 63,61 | 64,41 | 63,09 | 63,94 | 0,31% | 5.439.407,00 |
21.03.2024 | 64,80 | 66,01 | 63,72 | 63,74 | 4,97% | 11.606.154,00 |
20.03.2024 | 60,20 | 60,82 | 59,41 | 60,72 | 1,52% | 4.236.243,00 |
19.03.2024 | 58,91 | 60,26 | 58,47 | 59,81 | 0,84% | 4.330.159,00 |
18.03.2024 | 60,03 | 60,47 | 58,99 | 59,31 | -0,80% | 3.864.938,00 |
15.03.2024 | 60,23 | 60,53 | 59,60 | 59,79 | -1,66% | 5.758.971,00 |
14.03.2024 | 62,33 | 62,39 | 60,15 | 60,80 | -2,69% | 3.454.814,00 |
13.03.2024 | 62,65 | 63,00 | 62,02 | 62,48 | -0,78% | 3.455.880,00 |
12.03.2024 | 62,65 | 63,36 | 61,69 | 62,97 | 1,48% | 5.705.539,00 |
11.03.2024 | 62,30 | 62,83 | 61,07 | 62,05 | -1,51% | 7.265.425,00 |
08.03.2024 | 64,87 | 65,73 | 62,81 | 63,00 | -1,99% | 6.527.610,00 |
07.03.2024 | 64,83 | 65,06 | 63,46 | 64,28 | -0,65% | 6.825.460,00 |
06.03.2024 | 64,93 | 65,92 | 63,59 | 64,70 | 1,91% | 9.295.245,00 |
05.03.2024 | 63,30 | 64,29 | 62,17 | 63,49 | -1,29% | 7.136.191,00 |
04.03.2024 | 65,00 | 65,04 | 63,25 | 64,32 | 0,03% | 6.230.531,00 |
01.03.2024 | 61,00 | 64,54 | 60,64 | 64,30 | 8,12% | 17.078.252,00 |
29.02.2024 | 58,11 | 59,65 | 57,70 | 59,47 | 3,50% | 7.700.337,00 |
28.02.2024 | 56,84 | 57,80 | 56,63 | 57,46 | -0,03% | 4.133.851,00 |
27.02.2024 | 58,25 | 58,40 | 57,29 | 57,48 | 0,70% | 6.304.337,00 |
26.02.2024 | 56,74 | 57,69 | 56,45 | 57,08 | 1,82% | 6.165.037,00 |
23.02.2024 | 55,49 | 56,21 | 55,29 | 56,06 | 0,65% | 3.163.622,00 |
22.02.2024 | 54,66 | 56,00 | 54,43 | 55,70 | 4,33% | 5.101.191,00 |
21.02.2024 | 53,88 | 54,00 | 52,89 | 53,39 | -1,37% | 4.248.454,00 |
20.02.2024 | 53,96 | 54,14 | 53,29 | 54,13 | 0,24% | 5.141.369,00 |
16.02.2024 | 56,04 | 56,30 | 53,92 | 54,00 | -3,59% | 6.034.668,00 |
15.02.2024 | 56,18 | 56,57 | 55,84 | 56,01 | -0,12% | 4.385.885,00 |
14.02.2024 | 55,93 | 56,56 | 55,88 | 56,08 | 1,34% | 3.964.221,00 |
13.02.2024 | 55,92 | 55,94 | 54,79 | 55,34 | -3,45% | 6.572.103,00 |
12.02.2024 | 56,57 | 58,07 | 56,51 | 57,32 | 0,88% | 4.459.851,00 |
09.02.2024 | 56,50 | 57,35 | 56,23 | 56,82 | -0,53% | 6.518.323,00 |
08.02.2024 | 57,57 | 57,98 | 57,02 | 57,12 | -1,42% | 7.468.421,00 |
07.02.2024 | 58,47 | 58,72 | 57,66 | 57,94 | -0,87% | 4.946.939,00 |
06.02.2024 | 59,05 | 59,24 | 58,26 | 58,45 | -0,03% | 5.187.183,00 |
05.02.2024 | 58,07 | 58,52 | 57,28 | 58,47 | 0,53% | 4.838.170,00 |
02.02.2024 | 57,25 | 58,25 | 57,00 | 58,16 | 1,32% | 5.529.566,00 |
01.02.2024 | 57,24 | 57,68 | 56,59 | 57,40 | 0,26% | 7.272.778,00 |
31.01.2024 | 57,69 | 58,18 | 57,21 | 57,25 | -1,50% | 5.797.970,00 |
30.01.2024 | 59,59 | 59,75 | 57,81 | 58,12 | -2,73% | 9.717.071,00 |
29.01.2024 | 59,40 | 60,45 | 59,04 | 59,75 | 2,61% | 9.380.323,00 |
26.01.2024 | 58,86 | 59,40 | 57,21 | 58,23 | -3,48% | 19.645.788,00 |
25.01.2024 | 59,00 | 60,55 | 58,94 | 60,33 | 3,96% | 23.848.748,00 |
24.01.2024 | 59,00 | 59,06 | 57,71 | 58,03 | 0,52% | 9.723.772,00 |
23.01.2024 | 58,33 | 59,15 | 57,20 | 57,73 | 1,28% | 10.920.938,00 |
22.01.2024 | 57,83 | 58,73 | 56,50 | 57,00 | 4,07% | 16.473.375,00 |
19.01.2024 | 54,00 | 54,79 | 53,65 | 54,77 | 2,28% | 4.797.404,00 |