65,265€
-2,49%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 65,74 | 66,84 | 63,63 | 65,23 | -2,55% | - |
| 30.04.2024 | 64,91 | 66,93 | 64,91 | 66,93 | 0,24% | 305,00 |
| 29.04.2024 | 66,77 | 66,77 | 66,77 | 66,77 | 6,02% | - |
| 26.04.2024 | 64,44 | 65,48 | 62,98 | 62,98 | -0,03% | 400,00 |
| 25.04.2024 | 63,00 | 63,00 | 63,00 | 63,00 | -1,93% | - |
| 24.04.2024 | 66,50 | 66,50 | 64,24 | 64,24 | 2,67% | 60,00 |
| 23.04.2024 | 62,57 | 62,57 | 62,57 | 62,57 | 2,66% | - |
| 22.04.2024 | 62,00 | 62,00 | 60,95 | 60,95 | -1,50% | 10,00 |
| 19.04.2024 | 63,28 | 64,25 | 61,70 | 61,88 | -6,11% | 419,00 |
| 18.04.2024 | 65,71 | 65,91 | 65,71 | 65,91 | -1,29% | 250,00 |
| 17.04.2024 | 66,39 | 68,29 | 66,39 | 66,77 | 1,40% | 208,00 |
| 16.04.2024 | 65,91 | 65,91 | 65,39 | 65,85 | -1,72% | 395,00 |
| 15.04.2024 | 67,59 | 68,70 | 67,00 | 67,00 | -1,93% | 309,00 |
| 12.04.2024 | 68,67 | 69,55 | 67,95 | 68,32 | 0,28% | 572,00 |
| 11.04.2024 | 66,95 | 68,13 | 66,95 | 68,13 | 3,38% | 60,00 |
| 10.04.2024 | 67,01 | 67,33 | 65,90 | 65,90 | -5,02% | 1.078,00 |
| 09.04.2024 | 66,94 | 69,38 | 66,94 | 69,38 | 3,29% | 537,00 |
| 08.04.2024 | 67,17 | 70,64 | 67,17 | 67,17 | 2,27% | 916,00 |
| 05.04.2024 | 65,03 | 65,68 | 65,03 | 65,68 | -0,50% | 11,00 |
| 04.04.2024 | 66,40 | 66,70 | 66,01 | 66,01 | -0,33% | 155,00 |
| 03.04.2024 | 63,54 | 66,23 | 63,54 | 66,23 | 4,46% | 2.255,00 |
| 02.04.2024 | 65,65 | 66,13 | 63,40 | 63,40 | 0,24% | 540,00 |
| 28.03.2024 | 61,77 | 63,25 | 61,77 | 63,25 | 2,38% | 15,00 |
| 27.03.2024 | 63,31 | 64,47 | 61,78 | 61,78 | -1,94% | 424,00 |
| 26.03.2024 | 60,07 | 63,74 | 60,07 | 63,00 | 4,74% | 329,00 |
| 25.03.2024 | 58,93 | 60,15 | 58,93 | 60,15 | 2,44% | 19,00 |
| 22.03.2024 | 58,72 | 58,72 | 58,72 | 58,72 | -0,14% | - |
| 21.03.2024 | 58,61 | 60,07 | 58,61 | 58,80 | 1,64% | 365,00 |
| 20.03.2024 | 54,90 | 57,85 | 54,90 | 57,85 | 4,57% | 243,00 |
| 19.03.2024 | 54,42 | 55,32 | 54,42 | 55,32 | 1,88% | 90,00 |
| 18.03.2024 | 55,18 | 55,18 | 54,30 | 54,30 | -0,31% | 340,00 |
| 15.03.2024 | 55,56 | 55,56 | 54,47 | 54,47 | -1,71% | 183,00 |
| 14.03.2024 | 57,05 | 57,13 | 55,42 | 55,42 | -2,87% | 110,00 |
| 13.03.2024 | 57,62 | 57,62 | 57,06 | 57,06 | -1,45% | 5,00 |
| 12.03.2024 | 57,13 | 57,90 | 57,13 | 57,90 | 2,22% | 300,00 |
| 11.03.2024 | 57,26 | 57,26 | 55,98 | 56,64 | -3,39% | 884,00 |
| 08.03.2024 | 58,25 | 58,63 | 58,25 | 58,63 | -2,53% | 40,00 |
| 07.03.2024 | 59,49 | 60,15 | 59,49 | 60,15 | 1,19% | 40,00 |
| 06.03.2024 | 58,32 | 59,97 | 58,32 | 59,44 | 3,21% | 108,00 |
| 05.03.2024 | 58,43 | 58,64 | 57,59 | 57,59 | -2,39% | 979,00 |
| 04.03.2024 | 59,48 | 61,18 | 58,83 | 59,00 | 0,15% | 1.501,00 |
| 01.03.2024 | 55,00 | 58,91 | 55,00 | 58,91 | 11,97% | 1.380,00 |
| 29.02.2024 | 52,71 | 52,71 | 52,61 | 52,61 | -0,89% | 65,00 |
| 28.02.2024 | 52,76 | 53,08 | 52,50 | 53,08 | 0,00% | 423,00 |
| 27.02.2024 | 52,50 | 53,08 | 52,50 | 53,08 | 0,15% | 328,00 |
| 26.02.2024 | 51,39 | 53,00 | 51,25 | 53,00 | 3,64% | 333,00 |
| 23.02.2024 | 51,79 | 52,26 | 51,14 | 51,14 | -0,99% | 355,00 |
| 22.02.2024 | 50,25 | 51,65 | 50,25 | 51,65 | 5,16% | 249,00 |
| 21.02.2024 | 49,70 | 49,75 | 49,00 | 49,12 | -0,83% | 485,00 |
| 20.02.2024 | 49,06 | 49,53 | 48,89 | 49,53 | 0,25% | 260,00 |
| 19.02.2024 | 49,94 | 49,94 | 48,80 | 49,40 | -2,39% | 380,00 |
| 16.02.2024 | 51,91 | 52,09 | 50,61 | 50,61 | -3,67% | 185,00 |
| 15.02.2024 | 52,10 | 52,54 | 52,10 | 52,54 | 0,21% | 120,00 |
| 14.02.2024 | 51,46 | 52,43 | 51,46 | 52,43 | 1,71% | 440,00 |
| 13.02.2024 | 52,92 | 53,41 | 51,55 | 51,55 | -3,86% | 810,00 |
| 12.02.2024 | 52,50 | 53,62 | 51,85 | 53,62 | 1,63% | 636,00 |
| 09.02.2024 | 52,31 | 52,87 | 52,31 | 52,76 | -0,77% | 1.213,00 |
| 08.02.2024 | 53,51 | 53,90 | 53,05 | 53,17 | -1,77% | 563,00 |
| 07.02.2024 | 54,75 | 54,75 | 54,13 | 54,13 | -0,53% | 544,00 |
| 06.02.2024 | 55,02 | 55,82 | 54,42 | 54,42 | 0,26% | 2.317,00 |
| 05.02.2024 | 54,33 | 54,69 | 53,53 | 54,28 | 2,42% | 3.847,00 |
| 02.02.2024 | 53,51 | 53,56 | 52,91 | 53,00 | 0,02% | 685,00 |
| 01.02.2024 | 52,88 | 53,65 | 52,50 | 52,99 | -0,64% | 684,00 |
| 31.01.2024 | 53,01 | 53,40 | 52,51 | 53,33 | -2,09% | 508,00 |
| 30.01.2024 | 55,00 | 55,50 | 54,47 | 54,47 | -1,75% | 255,00 |
| 29.01.2024 | 53,90 | 55,48 | 53,90 | 55,44 | 3,47% | 1.572,00 |
| 26.01.2024 | 53,80 | 53,93 | 52,55 | 53,58 | -3,81% | 2.297,00 |
| 25.01.2024 | 53,62 | 55,72 | 53,05 | 55,70 | 4,31% | 3.573,00 |
| 24.01.2024 | 53,72 | 55,34 | 53,00 | 53,40 | -0,15% | 7.605,00 |
| 23.01.2024 | 53,01 | 54,39 | 53,00 | 53,48 | 1,87% | 1.608,00 |
| 22.01.2024 | 50,75 | 52,85 | 50,75 | 52,50 | 5,50% | 406,00 |
| 19.01.2024 | 49,77 | 49,77 | 49,77 | 49,77 | 1,69% | 600,00 |
| 18.01.2024 | 48,36 | 48,96 | 48,36 | 48,94 | 3,11% | 116,00 |
| 17.01.2024 | 47,47 | 47,47 | 47,47 | 47,47 | -1,11% | - |
| 16.01.2024 | 46,31 | 48,00 | 46,31 | 48,00 | 5,53% | 135,00 |
| 15.01.2024 | 45,49 | 45,49 | 45,49 | 45,49 | -0,82% | - |
| 12.01.2024 | 45,86 | 45,86 | 45,86 | 45,86 | -0,14% | - |
| 11.01.2024 | 45,93 | 45,93 | 45,93 | 45,93 | 2,12% | - |
| 10.01.2024 | 44,97 | 44,97 | 44,97 | 44,97 | -1,26% | - |
| 09.01.2024 | 45,55 | 45,55 | 45,55 | 45,55 | 0,13% | - |
| 08.01.2024 | 45,49 | 45,49 | 45,49 | 45,49 | -0,03% | - |
| 05.01.2024 | 45,50 | 45,50 | 45,50 | 45,50 | -0,87% | 23,00 |
| 04.01.2024 | 45,90 | 45,90 | 45,90 | 45,90 | -0,54% | - |
| 03.01.2024 | 46,15 | 46,15 | 46,15 | 46,15 | -0,53% | - |
| 02.01.2024 | 47,28 | 47,30 | 46,40 | 46,40 | -2,58% | 302,00 |
| 29.12.2023 | 47,63 | 47,63 | 47,63 | 47,63 | 0,67% | - |
| 28.12.2023 | 47,01 | 47,31 | 47,01 | 47,31 | -0,92% | 90,00 |
| 27.12.2023 | 47,58 | 47,75 | 47,51 | 47,75 | -0,21% | 70,00 |
| 22.12.2023 | 47,28 | 47,85 | 47,28 | 47,85 | 1,38% | 330,00 |
| 21.12.2023 | 45,75 | 47,20 | 45,75 | 47,20 | 2,00% | 150,00 |
| 20.12.2023 | 46,31 | 46,31 | 46,28 | 46,28 | 0,67% | 100,00 |
| 19.12.2023 | 45,97 | 45,97 | 45,97 | 45,97 | -0,52% | - |
| 18.12.2023 | 46,25 | 46,25 | 46,21 | 46,21 | -0,41% | 13,00 |
| 15.12.2023 | 46,40 | 46,40 | 46,40 | 46,40 | 0,55% | - |
| 14.12.2023 | 46,30 | 46,30 | 46,14 | 46,14 | 0,70% | 400,00 |
| 13.12.2023 | 45,82 | 45,82 | 45,82 | 45,82 | 0,58% | - |
| 12.12.2023 | 45,56 | 45,56 | 45,56 | 45,56 | -0,84% | - |
| 11.12.2023 | 44,13 | 46,16 | 44,13 | 45,94 | 5,44% | 326,00 |
| 08.12.2023 | 43,57 | 43,57 | 43,57 | 43,57 | 0,68% | - |
| 07.12.2023 | 43,28 | 43,28 | 43,28 | 43,28 | -1,33% | - |