Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 111,04 | 113,34 | 0,00 | 109,12 | -2,99% | - |
| 25.02.2021 | 116,57 | 118,10 | 111,07 | 112,48 | -6,02% | - |
| 24.02.2021 | 118,61 | 120,39 | 117,95 | 119,69 | 1,95% | - |
| 23.02.2021 | 117,35 | 119,62 | 115,35 | 117,40 | -0,54% | - |
| 22.02.2021 | 118,36 | 119,99 | 117,46 | 118,03 | 0,67% | - |
| 19.02.2021 | 115,47 | 117,86 | 114,36 | 117,24 | 3,15% | - |
| 18.02.2021 | 113,40 | 114,67 | 112,76 | 113,66 | -1,77% | - |
| 17.02.2021 | 114,58 | 116,17 | 113,98 | 115,70 | 0,29% | - |
| 16.02.2021 | 115,32 | 116,04 | 113,96 | 115,36 | -0,10% | - |
| 12.02.2021 | 116,09 | 116,29 | 114,47 | 115,48 | -0,10% | - |
| 11.02.2021 | 114,80 | 116,17 | 112,90 | 115,60 | 1,88% | - |
| 10.02.2021 | 113,24 | 114,17 | 112,67 | 113,46 | 0,39% | - |
| 09.02.2021 | 112,79 | 113,87 | 111,82 | 113,02 | -0,76% | - |
| 08.02.2021 | 113,19 | 114,25 | 112,67 | 113,88 | 0,94% | - |
| 05.02.2021 | 112,61 | 114,06 | 112,47 | 112,81 | -0,79% | - |
| 04.02.2021 | 112,21 | 114,14 | 111,99 | 113,71 | 1,67% | - |
| 03.02.2021 | 109,43 | 112,53 | 108,64 | 111,85 | 1,58% | - |
| 02.02.2021 | 110,47 | 110,47 | 110,10 | 110,10 | 2,07% | - |
| 01.02.2021 | 105,60 | 108,41 | 105,15 | 107,87 | 3,57% | - |
| 29.01.2021 | 107,09 | 107,85 | 102,23 | 104,15 | -3,64% | - |
| 28.01.2021 | 105,09 | 109,20 | 104,89 | 108,08 | 3,35% | - |
| 27.01.2021 | 106,10 | 106,96 | 104,03 | 104,58 | -3,71% | - |
| 26.01.2021 | 110,79 | 111,64 | 108,27 | 108,61 | -3,10% | - |
| 25.01.2021 | 113,98 | 114,08 | 110,98 | 112,08 | -2,06% | - |
| 22.01.2021 | 114,30 | 114,96 | 113,26 | 114,44 | -0,88% | - |
| 21.01.2021 | 116,27 | 117,23 | 114,95 | 115,46 | -1,90% | - |
| 20.01.2021 | 118,68 | 119,28 | 117,19 | 117,69 | -0,06% | - |
| 19.01.2021 | 116,99 | 118,71 | 116,61 | 117,76 | 1,53% | - |
| 15.01.2021 | 115,59 | 116,96 | 114,83 | 115,98 | -1,25% | - |
| 14.01.2021 | 119,86 | 120,32 | 116,93 | 117,45 | -0,08% | - |
| 13.01.2021 | 116,57 | 118,88 | 116,18 | 117,54 | -1,01% | - |
| 12.01.2021 | 118,79 | 119,78 | 118,21 | 118,73 | 1,16% | - |
| 11.01.2021 | 117,00 | 118,09 | 116,66 | 117,37 | 0,18% | - |
| 08.01.2021 | 116,52 | 117,59 | 115,01 | 117,16 | -0,49% | - |
| 07.01.2021 | 117,90 | 118,46 | 116,16 | 117,74 | -1,44% | - |
| 06.01.2021 | 117,82 | 120,49 | 117,65 | 119,46 | 4,20% | - |
| 05.01.2021 | 113,44 | 115,86 | 112,84 | 114,64 | 3,02% | - |
| 04.01.2021 | 113,43 | 113,43 | 110,49 | 111,27 | -4,66% | - |
| 31.12.2020 | 115,79 | 117,63 | 115,73 | 116,71 | 0,45% | - |
| 30.12.2020 | 116,10 | 117,27 | 115,78 | 116,19 | 1,95% | - |
| 29.12.2020 | 114,30 | 115,08 | 113,60 | 113,97 | -1,11% | - |
| 28.12.2020 | 115,83 | 116,00 | 114,31 | 115,25 | 1,30% | - |
| 24.12.2020 | 112,26 | 113,77 | 111,03 | 113,77 | 0,37% | - |
| 23.12.2020 | 112,59 | 113,85 | 112,09 | 113,34 | 2,63% | - |
| 22.12.2020 | 110,10 | 111,08 | 109,39 | 110,44 | 0,76% | - |
| 21.12.2020 | 108,81 | 110,61 | 108,57 | 109,60 | -3,05% | - |
| 18.12.2020 | 113,51 | 114,53 | 110,67 | 113,05 | 0,09% | - |
| 17.12.2020 | 113,26 | 113,26 | 112,95 | 112,95 | -1,16% | - |
| 16.12.2020 | 114,10 | 114,82 | 113,10 | 114,28 | -1,21% | - |
| 15.12.2020 | 113,17 | 116,23 | 112,87 | 115,69 | -1,81% | - |
| 14.12.2020 | 113,30 | 117,86 | 112,71 | 117,82 | 1,52% | - |
| 11.12.2020 | 117,24 | 117,53 | 115,39 | 116,06 | -2,70% | - |
| 10.12.2020 | 117,87 | 119,28 | 100,59 | 119,28 | 0,29% | - |
| 09.12.2020 | 120,24 | 120,65 | 118,51 | 118,94 | 7,25% | - |
| 08.12.2020 | 118,41 | 121,34 | 108,87 | 110,89 | -5,34% | - |
| 07.12.2020 | 119,68 | 120,65 | 109,46 | 117,15 | -6,12% | - |
| 04.12.2020 | 121,86 | 146,64 | 121,30 | 124,79 | 5,15% | - |
| 03.12.2020 | 118,83 | 120,14 | 118,20 | 118,67 | 1,96% | - |
| 02.12.2020 | 116,32 | 118,39 | 114,61 | 116,39 | 0,02% | - |
| 01.12.2020 | 117,65 | 118,35 | 115,94 | 116,37 | 1,00% | - |
| 30.11.2020 | 118,20 | 118,27 | 114,46 | 115,22 | -4,35% | - |
| 27.11.2020 | 119,09 | 121,09 | 118,77 | 120,46 | -0,95% | - |
| 25.11.2020 | 120,01 | 121,62 | 118,60 | 121,61 | -0,30% | - |
| 24.11.2020 | 119,52 | 122,26 | 118,63 | 121,98 | 5,11% | - |
| 23.11.2020 | 114,33 | 116,60 | 113,88 | 116,06 | 3,89% | - |
| 20.11.2020 | 113,81 | 114,08 | 111,29 | 111,71 | -5,27% | - |
| 19.11.2020 | 113,98 | 117,94 | 113,59 | 117,93 | 1,86% | - |
| 18.11.2020 | 115,89 | 118,12 | 114,79 | 115,78 | 1,62% | - |
| 17.11.2020 | 112,20 | 115,00 | 112,16 | 113,93 | 1,03% | - |
| 16.11.2020 | 110,66 | 113,19 | 110,64 | 112,77 | 5,42% | - |
| 13.11.2020 | 105,36 | 107,56 | 104,51 | 106,97 | 3,67% | - |
| 12.11.2020 | 103,72 | 104,67 | 102,28 | 103,19 | -2,15% | - |
| 11.11.2020 | 106,19 | 106,79 | 103,75 | 105,46 | -2,51% | - |
| 10.11.2020 | 107,07 | 109,13 | 0,00 | 108,17 | 3,45% | - |
| 09.11.2020 | 105,90 | 106,74 | 102,78 | 104,56 | 8,87% | - |
| 06.11.2020 | 95,51 | 97,73 | 93,92 | 96,05 | -0,08% | - |
| 05.11.2020 | 94,71 | 97,27 | 94,71 | 96,12 | 3,33% | - |
| 04.11.2020 | 93,18 | 94,72 | 0,00 | 93,02 | 0,79% | - |
| 03.11.2020 | 91,91 | 93,21 | 90,10 | 92,30 | 2,90% | - |
| 02.11.2020 | 87,64 | 90,37 | 87,53 | 89,70 | 6,22% | - |
| 30.10.2020 | 83,79 | 85,13 | 0,00 | 84,45 | -0,05% | - |
| 29.10.2020 | 85,80 | 87,95 | 82,57 | 84,49 | 0,64% | - |
| 28.10.2020 | 86,29 | 86,56 | 83,69 | 83,95 | -4,30% | - |
| 27.10.2020 | 89,73 | 89,99 | 86,59 | 87,72 | -3,65% | - |
| 26.10.2020 | 91,49 | 91,49 | 89,99 | 91,05 | -4,05% | - |
| 23.10.2020 | 94,67 | 96,51 | 93,87 | 94,89 | 0,94% | - |
| 22.10.2020 | 94,02 | 94,93 | 93,14 | 94,01 | 0,48% | - |
| 21.10.2020 | 94,64 | 95,03 | 92,72 | 93,56 | -3,06% | - |
| 20.10.2020 | 96,08 | 97,32 | 93,34 | 96,51 | 0,91% | - |
| 19.10.2020 | 97,26 | 97,49 | 93,48 | 95,64 | -2,90% | - |
| 16.10.2020 | 96,32 | 98,51 | 96,02 | 98,50 | 2,71% | - |
| 15.10.2020 | 94,65 | 97,71 | 94,07 | 95,90 | -0,71% | - |
| 14.10.2020 | 97,02 | 97,46 | 95,25 | 96,59 | 1,41% | - |
| 13.10.2020 | 97,02 | 97,28 | 95,17 | 95,24 | -3,35% | - |
| 12.10.2020 | 98,67 | 98,93 | 97,50 | 98,54 | 0,92% | - |
| 09.10.2020 | 98,18 | 99,29 | 97,63 | 97,65 | -0,04% | - |
| 08.10.2020 | 96,45 | 97,97 | 95,60 | 97,69 | 2,08% | - |
| 07.10.2020 | 96,17 | 96,97 | 94,36 | 95,70 | 1,23% | - |
| 06.10.2020 | 94,85 | 97,06 | 94,10 | 94,53 | -0,26% | - |
| 05.10.2020 | 96,32 | 96,94 | 0,00 | 94,78 | -0,75% | - |