64,775€
-0,34%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
25.04.2024 | 63,40 | 65,31 | 61,07 | 64,87 | -0,20% | 3.591,00 |
24.04.2024 | 67,67 | 67,67 | 63,81 | 65,00 | -0,40% | 3.871,00 |
23.04.2024 | 62,85 | 65,66 | 62,44 | 65,26 | 3,79% | 4.513,00 |
22.04.2024 | 62,29 | 63,98 | 60,95 | 62,88 | 1,43% | 1.769,00 |
19.04.2024 | 63,59 | 64,12 | 61,63 | 61,99 | -3,49% | 6.298,00 |
18.04.2024 | 66,02 | 67,14 | 64,11 | 64,24 | -2,39% | 2.065,00 |
17.04.2024 | 66,76 | 68,78 | 65,54 | 65,81 | -1,70% | 2.695,00 |
16.04.2024 | 66,24 | 67,01 | 64,62 | 66,94 | 0,97% | 4.625,00 |
15.04.2024 | 67,92 | 68,97 | 65,97 | 66,30 | -2,06% | 2.289,00 |
12.04.2024 | 69,31 | 69,80 | 67,42 | 67,69 | -1,77% | 6.343,00 |
11.04.2024 | 67,30 | 69,13 | 67,00 | 68,91 | 2,49% | 1.340,00 |
10.04.2024 | 67,20 | 68,00 | 66,00 | 67,24 | 0,56% | 6.727,00 |
09.04.2024 | 67,27 | 69,77 | 65,89 | 66,86 | -0,49% | 1.976,00 |
08.04.2024 | 67,47 | 70,92 | 65,97 | 67,19 | -0,35% | 4.364,00 |
05.04.2024 | 65,32 | 68,04 | 64,95 | 67,43 | 3,52% | 2.382,00 |
04.04.2024 | 66,74 | 68,87 | 64,90 | 65,14 | -1,55% | 6.124,00 |
03.04.2024 | 63,88 | 66,58 | 63,10 | 66,16 | 3,56% | 2.497,00 |
02.04.2024 | 65,97 | 66,57 | 62,96 | 63,89 | 1,20% | 5.220,00 |
28.03.2024 | 62,11 | 64,05 | 61,95 | 63,13 | 0,91% | 3.561,00 |
27.03.2024 | 63,56 | 64,70 | 61,40 | 62,56 | -1,50% | 6.008,00 |
26.03.2024 | 60,28 | 63,85 | 60,04 | 63,52 | 5,51% | 5.262,00 |
25.03.2024 | 59,08 | 60,40 | 58,75 | 60,20 | 1,93% | 3.378,00 |
22.03.2024 | 58,95 | 59,46 | 58,59 | 59,06 | 0,29% | 519,00 |
21.03.2024 | 58,61 | 60,59 | 58,55 | 58,89 | 0,58% | 5.222,00 |
20.03.2024 | 54,90 | 58,55 | 54,90 | 58,55 | 7,33% | 1.274,00 |
19.03.2024 | 55,24 | 55,24 | 53,95 | 54,55 | -0,75% | 1.068,00 |
18.03.2024 | 55,00 | 55,78 | 54,38 | 54,96 | 1,53% | 6.359,00 |
15.03.2024 | 55,82 | 56,10 | 54,13 | 54,13 | -2,50% | 1.682,00 |
14.03.2024 | 57,15 | 57,46 | 55,22 | 55,52 | -2,65% | 1.617,00 |
13.03.2024 | 57,66 | 57,78 | 56,76 | 57,03 | -1,26% | 2.436,00 |
12.03.2024 | 57,14 | 57,90 | 56,85 | 57,76 | 1,40% | 4.186,00 |
11.03.2024 | 57,83 | 57,83 | 55,88 | 56,96 | -1,08% | 1.994,00 |
08.03.2024 | 58,26 | 59,95 | 57,50 | 57,58 | -1,47% | 3.455,00 |
07.03.2024 | 60,08 | 60,41 | 58,01 | 58,44 | -1,78% | 7.424,00 |
06.03.2024 | 58,33 | 60,05 | 58,33 | 59,50 | 2,41% | 3.304,00 |
05.03.2024 | 58,51 | 58,88 | 57,39 | 58,10 | -2,83% | 4.737,00 |
04.03.2024 | 59,48 | 61,48 | 58,24 | 59,79 | 0,52% | 17.423,00 |
01.03.2024 | 55,00 | 59,48 | 55,00 | 59,48 | 8,96% | 13.025,00 |
29.02.2024 | 53,24 | 55,06 | 52,74 | 54,59 | 2,52% | 4.272,00 |
28.02.2024 | 53,26 | 53,26 | 52,55 | 53,25 | 0,47% | 685,00 |
27.02.2024 | 52,29 | 53,99 | 52,27 | 53,00 | 0,15% | 3.095,00 |
26.02.2024 | 51,40 | 53,04 | 51,32 | 52,92 | 2,36% | 1.920,00 |
23.02.2024 | 51,81 | 52,31 | 51,19 | 51,70 | 0,14% | 3.334,00 |
22.02.2024 | 50,30 | 51,63 | 49,63 | 51,63 | 5,13% | 3.525,00 |
21.02.2024 | 49,91 | 50,17 | 48,98 | 49,11 | -1,39% | 581,00 |
20.02.2024 | 49,07 | 50,00 | 48,92 | 49,80 | 0,90% | 3.760,00 |
19.02.2024 | 49,95 | 50,44 | 48,80 | 49,36 | -1,49% | 13.528,00 |
16.02.2024 | 51,91 | 52,52 | 50,10 | 50,10 | -3,41% | 2.040,00 |
15.02.2024 | 52,62 | 52,72 | 51,87 | 51,87 | -0,90% | 2.778,00 |
14.02.2024 | 51,45 | 52,57 | 51,45 | 52,34 | 1,34% | 1.712,00 |
13.02.2024 | 53,44 | 53,65 | 51,21 | 51,65 | -2,77% | 4.400,00 |
12.02.2024 | 52,34 | 53,78 | 51,71 | 53,12 | 1,12% | 19.516,00 |
09.02.2024 | 52,64 | 53,02 | 52,07 | 52,53 | -0,83% | 6.098,00 |
08.02.2024 | 53,99 | 54,27 | 52,88 | 52,97 | -1,71% | 19.303,00 |
07.02.2024 | 54,50 | 54,81 | 53,80 | 53,89 | -0,94% | 7.833,00 |
06.02.2024 | 54,99 | 56,00 | 54,17 | 54,40 | 0,07% | 15.184,00 |
05.02.2024 | 54,50 | 54,70 | 53,37 | 54,36 | 0,85% | 30.507,00 |
02.02.2024 | 53,51 | 53,91 | 52,65 | 53,90 | 1,85% | 8.006,00 |
01.02.2024 | 52,87 | 53,67 | 52,39 | 52,92 | -0,19% | 3.562,00 |
31.01.2024 | 53,40 | 53,40 | 52,51 | 53,02 | -0,97% | 6.018,00 |
30.01.2024 | 55,50 | 55,96 | 53,44 | 53,54 | -3,01% | 5.815,00 |
29.01.2024 | 53,91 | 55,74 | 53,47 | 55,20 | 2,68% | 9.551,00 |
26.01.2024 | 53,80 | 54,59 | 52,52 | 53,76 | -2,91% | 17.944,00 |
25.01.2024 | 53,50 | 55,78 | 52,90 | 55,37 | 3,67% | 21.366,00 |
24.01.2024 | 53,99 | 55,43 | 53,00 | 53,41 | 0,28% | 52.214,00 |
23.01.2024 | 53,18 | 54,50 | 52,90 | 53,26 | 1,33% | 23.027,00 |
22.01.2024 | 50,27 | 53,43 | 50,27 | 52,56 | 4,72% | 11.597,00 |
19.01.2024 | 49,77 | 50,19 | 49,35 | 50,19 | 2,84% | 6.963,00 |
18.01.2024 | 48,36 | 49,12 | 48,36 | 48,81 | 0,98% | 1.946,00 |
17.01.2024 | 47,99 | 48,42 | 47,70 | 48,33 | 1,11% | 443,00 |
16.01.2024 | 46,23 | 48,10 | 46,23 | 47,80 | 4,15% | 2.980,00 |
15.01.2024 | 45,80 | 45,90 | 45,80 | 45,90 | 0,08% | 4,00 |
12.01.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -1,47% | 49,00 |
11.01.2024 | 45,98 | 46,55 | 45,80 | 46,55 | 2,31% | 332,00 |
10.01.2024 | 45,02 | 45,50 | 44,91 | 45,50 | 0,08% | 708,00 |
09.01.2024 | 45,14 | 45,46 | 45,14 | 45,46 | -1,09% | 89,00 |
08.01.2024 | 45,98 | 45,98 | 45,63 | 45,96 | 0,75% | 450,00 |
05.01.2024 | 45,52 | 45,62 | 45,42 | 45,62 | -0,63% | 157,00 |
04.01.2024 | 45,76 | 45,96 | 45,76 | 45,91 | -0,58% | 501,00 |
03.01.2024 | 46,52 | 46,52 | 45,90 | 46,18 | -0,56% | 361,00 |
02.01.2024 | 47,69 | 47,69 | 46,28 | 46,44 | -2,34% | 2.284,00 |
29.12.2023 | 47,66 | 47,90 | 47,56 | 47,56 | 0,60% | 214,00 |
28.12.2023 | 47,04 | 47,28 | 47,04 | 47,27 | 0,02% | 404,00 |
27.12.2023 | 48,05 | 48,05 | 47,23 | 47,26 | -0,98% | 342,00 |
22.12.2023 | 47,75 | 47,93 | 47,44 | 47,73 | 0,42% | 983,00 |
21.12.2023 | 45,83 | 47,53 | 45,83 | 47,53 | 4,84% | 1.389,00 |
20.12.2023 | 46,12 | 46,13 | 45,34 | 45,34 | -2,66% | 594,00 |
19.12.2023 | 45,96 | 46,58 | 45,88 | 46,58 | 0,75% | 1.382,00 |
18.12.2023 | 46,69 | 46,69 | 46,23 | 46,23 | -0,80% | 45,00 |
15.12.2023 | 47,03 | 47,25 | 46,23 | 46,61 | -0,84% | 789,00 |
14.12.2023 | 46,28 | 47,30 | 46,12 | 47,00 | 1,63% | 402,00 |
13.12.2023 | 45,85 | 46,58 | 45,85 | 46,25 | 0,82% | 740,00 |
11.12.2023 | 44,14 | 46,10 | 44,14 | 45,87 | 2,58% | 1.530,00 |
08.12.2023 | 43,59 | 44,72 | 43,59 | 44,72 | 2,75% | 134,00 |
07.12.2023 | 43,68 | 44,24 | 43,32 | 43,52 | -3,29% | 581,00 |
06.12.2023 | 43,43 | 45,00 | 43,43 | 45,00 | 3,72% | 440,00 |
05.12.2023 | 43,85 | 43,85 | 43,14 | 43,39 | -0,81% | 175,00 |
04.12.2023 | 44,40 | 44,60 | 43,41 | 43,74 | -2,27% | 1.108,00 |
01.12.2023 | 44,53 | 44,91 | 44,00 | 44,76 | 1,72% | 1.387,00 |
30.11.2023 | 43,44 | 44,00 | 43,44 | 44,00 | 1,70% | 3.829,00 |