444,269$
0,83%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 438,30 | 450,54 | 428,30 | 444,00 | 0,77% | 482.385,00 |
| 24.04.2024 | 422,69 | 451,29 | 421,83 | 440,60 | 6,54% | 778.416,00 |
| 23.04.2024 | 408,44 | 419,30 | 407,00 | 413,57 | 1,74% | 465.686,00 |
| 22.04.2024 | 398,48 | 407,05 | 396,82 | 406,50 | 2,41% | 499.843,00 |
| 19.04.2024 | 400,59 | 406,07 | 396,92 | 396,92 | -1,25% | 343.458,00 |
| 18.04.2024 | 407,22 | 409,88 | 401,50 | 401,93 | -0,50% | 219.784,00 |
| 17.04.2024 | 413,35 | 414,00 | 403,48 | 403,94 | -2,28% | 249.434,00 |
| 16.04.2024 | 412,22 | 414,75 | 408,36 | 413,37 | 0,23% | 214.909,00 |
| 15.04.2024 | 421,66 | 421,66 | 409,85 | 412,43 | -1,26% | 200.278,00 |
| 12.04.2024 | 410,21 | 421,31 | 410,21 | 417,71 | 0,69% | 280.225,00 |
| 11.04.2024 | 420,10 | 421,67 | 411,17 | 414,85 | -2,01% | 441.624,00 |
| 10.04.2024 | 428,71 | 432,68 | 423,21 | 423,34 | -3,15% | 288.406,00 |
| 09.04.2024 | 445,43 | 446,59 | 432,93 | 437,09 | -1,68% | 228.133,00 |
| 08.04.2024 | 445,88 | 447,49 | 441,70 | 444,57 | 0,10% | 239.363,00 |
| 05.04.2024 | 432,42 | 444,73 | 431,54 | 444,14 | 2,76% | 253.863,00 |
| 04.04.2024 | 436,26 | 440,28 | 430,36 | 432,22 | 0,01% | 216.750,00 |
| 03.04.2024 | 425,75 | 432,24 | 424,42 | 432,19 | 1,13% | 335.191,00 |
| 02.04.2024 | 428,50 | 430,45 | 424,18 | 427,36 | -1,57% | 244.216,00 |
| 01.04.2024 | 432,33 | 435,76 | 428,12 | 434,17 | 0,51% | 294.282,00 |
| 28.03.2024 | 432,16 | 435,97 | 431,15 | 431,97 | -0,53% | 224.766,00 |
| 27.03.2024 | 428,90 | 434,28 | 426,20 | 434,28 | 2,36% | 228.864,00 |
| 26.03.2024 | 431,00 | 432,44 | 424,14 | 424,25 | -1,45% | 349.999,00 |
| 25.03.2024 | 438,78 | 439,48 | 430,31 | 430,48 | -2,05% | 214.227,00 |
| 22.03.2024 | 439,09 | 439,69 | 434,43 | 439,50 | 0,06% | 361.561,00 |
| 21.03.2024 | 427,23 | 441,29 | 424,93 | 439,25 | 3,80% | 371.335,00 |
| 20.03.2024 | 415,39 | 423,50 | 413,59 | 423,15 | 2,03% | 231.199,00 |
| 19.03.2024 | 409,61 | 417,67 | 409,61 | 414,73 | 1,13% | 346.179,00 |
| 18.03.2024 | 406,80 | 410,51 | 405,56 | 410,09 | 1,46% | 436.059,00 |
| 15.03.2024 | 394,42 | 405,23 | 393,88 | 404,20 | 1,78% | 1.288.778,00 |
| 14.03.2024 | 405,00 | 405,00 | 394,17 | 397,15 | -1,39% | 450.542,00 |
| 13.03.2024 | 401,00 | 404,69 | 400,07 | 402,75 | 0,59% | 259.429,00 |
| 12.03.2024 | 396,78 | 402,00 | 394,85 | 400,40 | 1,39% | 534.644,00 |
| 11.03.2024 | 398,95 | 398,95 | 389,08 | 394,90 | -1,54% | 515.052,00 |
| 08.03.2024 | 406,11 | 408,51 | 398,11 | 401,08 | -0,86% | 290.470,00 |
| 07.03.2024 | 396,31 | 408,69 | 396,17 | 404,54 | 2,61% | 331.110,00 |
| 06.03.2024 | 395,45 | 396,71 | 388,47 | 394,25 | 0,39% | 345.326,00 |
| 05.03.2024 | 395,52 | 396,98 | 389,02 | 392,73 | -1,18% | 376.311,00 |
| 04.03.2024 | 396,64 | 400,80 | 393,45 | 397,41 | 0,73% | 431.041,00 |
| 01.03.2024 | 394,29 | 397,59 | 391,39 | 394,54 | 0,11% | 248.631,00 |
| 29.02.2024 | 395,89 | 400,01 | 390,92 | 394,12 | -0,47% | 514.295,00 |
| 28.02.2024 | 387,58 | 398,55 | 387,58 | 395,97 | 1,76% | 251.719,00 |
| 27.02.2024 | 385,00 | 390,00 | 383,06 | 389,11 | 1,41% | 235.380,00 |
| 26.02.2024 | 384,15 | 385,86 | 380,58 | 383,71 | -0,33% | 239.370,00 |
| 23.02.2024 | 385,66 | 386,82 | 380,96 | 384,98 | 0,45% | 159.037,00 |
| 22.02.2024 | 383,49 | 387,65 | 382,30 | 383,27 | 0,90% | 226.339,00 |
| 21.02.2024 | 378,27 | 382,27 | 377,92 | 379,87 | 0,52% | 210.451,00 |
| 20.02.2024 | 376,30 | 381,88 | 373,33 | 377,91 | -0,93% | 272.417,00 |
| 16.02.2024 | 394,97 | 397,78 | 381,32 | 381,46 | -4,00% | 366.231,00 |
| 15.02.2024 | 389,50 | 398,44 | 387,88 | 397,37 | 2,48% | 285.551,00 |
| 14.02.2024 | 386,92 | 391,94 | 380,20 | 387,76 | 0,93% | 497.006,00 |
| 13.02.2024 | 377,24 | 390,10 | 374,07 | 384,17 | -6,39% | 859.845,00 |
| 12.02.2024 | 415,52 | 417,20 | 409,86 | 410,40 | -1,23% | 513.418,00 |
| 09.02.2024 | 409,88 | 416,64 | 408,79 | 415,52 | 1,49% | 471.072,00 |
| 08.02.2024 | 403,77 | 409,77 | 401,33 | 409,41 | 1,66% | 234.784,00 |
| 07.02.2024 | 398,39 | 406,26 | 396,19 | 402,72 | 2,12% | 215.745,00 |
| 06.02.2024 | 392,33 | 397,55 | 391,42 | 394,37 | 0,40% | 213.179,00 |
| 05.02.2024 | 391,86 | 395,53 | 389,06 | 392,79 | -0,69% | 238.526,00 |
| 02.02.2024 | 392,95 | 396,90 | 387,53 | 395,50 | 0,15% | 216.701,00 |
| 01.02.2024 | 392,22 | 394,90 | 387,63 | 394,90 | 1,00% | 248.686,00 |
| 31.01.2024 | 394,46 | 397,63 | 389,11 | 390,98 | -1,35% | 521.170,00 |
| 30.01.2024 | 391,23 | 397,98 | 389,86 | 396,34 | 0,90% | 349.784,00 |
| 29.01.2024 | 383,73 | 392,91 | 383,51 | 392,79 | 2,42% | 345.561,00 |
| 26.01.2024 | 387,14 | 388,60 | 376,73 | 383,51 | -1,25% | 388.230,00 |
| 25.01.2024 | 389,46 | 392,64 | 387,39 | 388,37 | 0,27% | 378.107,00 |
| 24.01.2024 | 399,90 | 399,90 | 386,33 | 387,31 | -2,49% | 325.065,00 |
| 23.01.2024 | 409,52 | 410,15 | 396,28 | 397,22 | -2,84% | 255.809,00 |
| 22.01.2024 | 402,09 | 409,07 | 401,43 | 408,83 | 2,16% | 249.473,00 |
| 19.01.2024 | 394,25 | 401,60 | 388,28 | 400,20 | 1,84% | 408.391,00 |
| 18.01.2024 | 396,43 | 399,26 | 388,56 | 392,98 | 0,11% | 701.149,00 |
| 17.01.2024 | 397,69 | 400,66 | 391,58 | 392,54 | -2,37% | 413.451,00 |
| 16.01.2024 | 402,72 | 404,77 | 398,55 | 402,06 | -1,37% | 201.613,00 |
| 12.01.2024 | 413,10 | 413,10 | 405,58 | 407,66 | -0,68% | 338.190,00 |
| 11.01.2024 | 409,59 | 411,42 | 405,33 | 410,47 | -0,19% | 515.731,00 |
| 10.01.2024 | 405,42 | 411,48 | 404,96 | 411,27 | 1,65% | 184.456,00 |
| 09.01.2024 | 401,39 | 404,59 | 400,49 | 404,59 | -0,12% | 303.830,00 |
| 08.01.2024 | 407,47 | 407,90 | 402,85 | 405,09 | -0,22% | 335.904,00 |
| 05.01.2024 | 409,92 | 413,51 | 405,70 | 406,00 | -1,62% | 266.452,00 |
| 04.01.2024 | 409,43 | 416,79 | 407,62 | 412,70 | 0,86% | 307.306,00 |
| 03.01.2024 | 416,08 | 416,08 | 407,80 | 409,17 | -2,48% | 251.099,00 |
| 02.01.2024 | 422,85 | 427,00 | 416,00 | 419,56 | -2,08% | 247.454,00 |
| 29.12.2023 | 428,00 | 432,69 | 427,82 | 428,47 | -0,13% | 154.587,00 |
| 28.12.2023 | 428,35 | 430,52 | 426,32 | 429,01 | 0,15% | 190.114,00 |
| 27.12.2023 | 428,71 | 429,43 | 426,98 | 428,35 | 0,14% | 162.882,00 |
| 26.12.2023 | 426,74 | 428,92 | 423,20 | 427,74 | 0,53% | 149.886,00 |
| 22.12.2023 | 428,21 | 428,68 | 423,75 | 425,47 | 0,02% | 156.191,00 |
| 21.12.2023 | 422,14 | 425,60 | 420,73 | 425,37 | 1,85% | 177.674,00 |
| 20.12.2023 | 422,31 | 428,36 | 417,04 | 417,65 | -1,33% | 259.524,00 |
| 19.12.2023 | 430,13 | 433,19 | 422,11 | 423,30 | -0,64% | 226.835,00 |
| 18.12.2023 | 422,00 | 428,02 | 421,22 | 426,03 | 1,16% | 213.469,00 |
| 15.12.2023 | 415,56 | 424,01 | 413,28 | 421,15 | 1,00% | 484.697,00 |
| 14.12.2023 | 413,00 | 421,00 | 410,42 | 417,00 | 2,15% | 485.622,00 |
| 13.12.2023 | 411,93 | 411,93 | 391,42 | 408,22 | -1,06% | 431.607,00 |
| 12.12.2023 | 413,44 | 414,55 | 410,05 | 412,58 | -0,24% | 230.320,00 |
| 11.12.2023 | 412,32 | 415,64 | 412,20 | 413,58 | 0,42% | 253.270,00 |
| 08.12.2023 | 407,50 | 413,65 | 407,35 | 411,85 | 2,19% | 283.173,00 |
| 07.12.2023 | 398,40 | 403,06 | 397,91 | 403,03 | 0,96% | 153.432,00 |
| 06.12.2023 | 396,47 | 403,50 | 396,47 | 399,20 | 1,05% | 155.311,00 |
| 05.12.2023 | 396,92 | 398,98 | 392,98 | 395,07 | -0,47% | 165.702,00 |
| 04.12.2023 | 393,05 | 404,32 | 390,26 | 396,95 | 0,18% | 258.151,00 |
| 01.12.2023 | 383,33 | 396,74 | 383,33 | 396,25 | 3,67% | 333.618,00 |