Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 67,51 | 70,30 | 67,48 | 68,51 | 1,08% | - |
| 25.02.2021 | 69,35 | 69,45 | 0,00 | 67,77 | -3,93% | - |
| 24.02.2021 | 67,86 | 71,09 | 0,00 | 70,54 | 5,06% | - |
| 23.02.2021 | 65,94 | 67,43 | 0,00 | 67,15 | -1,04% | - |
| 22.02.2021 | 68,71 | 68,92 | 0,00 | 67,85 | -1,54% | - |
| 19.02.2021 | 69,08 | 69,42 | 0,00 | 68,91 | 0,29% | - |
| 18.02.2021 | 68,23 | 69,43 | 67,93 | 68,71 | 2,10% | - |
| 17.02.2021 | 67,80 | 67,85 | 66,21 | 67,30 | 1,00% | - |
| 16.02.2021 | 66,67 | 67,56 | 65,41 | 66,64 | 1,61% | - |
| 12.02.2021 | 65,74 | 66,56 | 64,83 | 65,58 | 2,56% | - |
| 11.02.2021 | 63,74 | 64,59 | 62,94 | 63,94 | 5,89% | - |
| 10.02.2021 | 60,09 | 61,09 | 0,00 | 60,39 | -2,13% | - |
| 09.02.2021 | 61,91 | 62,05 | 61,48 | 61,70 | -0,72% | - |
| 08.02.2021 | 61,33 | 62,33 | 61,17 | 62,15 | 4,02% | - |
| 05.02.2021 | 59,94 | 60,29 | 59,32 | 59,75 | 0,84% | - |
| 04.02.2021 | 58,93 | 59,40 | 58,26 | 59,25 | 2,62% | - |
| 03.02.2021 | 57,49 | 58,70 | 57,23 | 57,74 | -0,36% | - |
| 02.02.2021 | 58,05 | 58,39 | 57,63 | 57,95 | 0,56% | - |
| 01.02.2021 | 57,02 | 57,96 | 0,00 | 57,62 | 1,99% | - |
| 29.01.2021 | 57,68 | 58,11 | 0,00 | 56,50 | 7,24% | - |
| 28.01.2021 | 53,05 | 53,62 | 0,00 | 52,68 | -0,95% | - |
| 27.01.2021 | 52,94 | 54,78 | 52,51 | 53,19 | 2,12% | - |
| 26.01.2021 | 52,09 | 52,11 | 52,07 | 52,08 | 1,57% | - |
| 25.01.2021 | 50,95 | 51,38 | 50,22 | 51,28 | 1,13% | - |
| 22.01.2021 | 50,99 | 51,10 | 50,17 | 50,70 | -5,25% | - |
| 21.01.2021 | 52,85 | 53,82 | 52,57 | 53,51 | 2,98% | - |
| 20.01.2021 | 52,10 | 52,28 | 51,36 | 51,96 | -0,04% | - |
| 19.01.2021 | 51,05 | 52,16 | 50,77 | 51,98 | 1,59% | - |
| 15.01.2021 | 50,24 | 52,12 | 0,00 | 51,17 | 1,65% | - |
| 14.01.2021 | 49,63 | 51,14 | 49,48 | 50,34 | 1,70% | - |
| 13.01.2021 | 48,83 | 49,74 | 48,66 | 49,50 | -0,77% | - |
| 12.01.2021 | 51,15 | 51,38 | 49,75 | 49,88 | -3,30% | - |
| 11.01.2021 | 51,80 | 52,19 | 51,18 | 51,58 | -0,45% | - |
| 08.01.2021 | 51,84 | 51,84 | 51,82 | 51,82 | -5,33% | - |
| 07.01.2021 | 55,15 | 55,39 | 54,53 | 54,73 | 2,42% | - |
| 06.01.2021 | 53,58 | 54,42 | 53,20 | 53,44 | 0,86% | - |
| 05.01.2021 | 53,11 | 53,80 | 52,94 | 52,98 | 1,41% | - |
| 04.01.2021 | 54,47 | 54,48 | 52,08 | 52,25 | -5,69% | - |
| 31.12.2020 | 53,03 | 55,95 | 53,01 | 55,40 | 11,86% | - |
| 30.12.2020 | 49,77 | 50,27 | 49,46 | 49,53 | 2,61% | - |
| 29.12.2020 | 48,85 | 49,21 | 48,26 | 48,27 | -3,60% | - |
| 28.12.2020 | 50,42 | 50,52 | 49,63 | 50,07 | 0,64% | - |
| 24.12.2020 | 49,60 | 50,33 | 48,73 | 49,75 | -0,55% | - |
| 23.12.2020 | 50,33 | 50,60 | 50,00 | 50,03 | 0,52% | - |
| 22.12.2020 | 49,77 | 49,77 | 49,77 | 49,77 | -4,51% | - |
| 21.12.2020 | 51,72 | 52,43 | 51,58 | 52,12 | -4,57% | - |
| 18.12.2020 | 54,47 | 54,61 | 52,98 | 54,61 | 17,23% | - |
| 17.12.2020 | 53,47 | 53,54 | 46,59 | 46,59 | -18,95% | - |
| 16.12.2020 | 53,52 | 57,48 | 52,85 | 57,48 | -6,92% | - |
| 15.12.2020 | 52,13 | 61,75 | 52,11 | 61,75 | 17,05% | - |
| 14.12.2020 | 52,40 | 52,75 | 50,15 | 52,75 | 3,25% | - |
| 11.12.2020 | 51,45 | 51,63 | 50,75 | 51,09 | 3,06% | - |
| 10.12.2020 | 51,64 | 51,64 | 47,55 | 49,58 | -5,36% | - |
| 09.12.2020 | 53,02 | 53,20 | 0,00 | 52,38 | 1,49% | - |
| 08.12.2020 | 51,73 | 53,70 | 50,39 | 51,61 | -1,70% | - |
| 07.12.2020 | 52,06 | 52,50 | 50,37 | 52,50 | 1,37% | - |
| 04.12.2020 | 51,78 | 52,40 | 51,28 | 51,79 | 7,84% | - |
| 03.12.2020 | 48,44 | 48,44 | 47,24 | 48,03 | 1,30% | - |
| 02.12.2020 | 47,27 | 48,84 | 46,40 | 47,41 | 0,17% | - |
| 01.12.2020 | 47,33 | 47,33 | 47,33 | 47,33 | 3,48% | - |
| 30.11.2020 | 44,84 | 45,74 | 44,32 | 45,74 | -0,22% | - |
| 27.11.2020 | 46,20 | 46,20 | 45,66 | 45,84 | 1,30% | - |
| 25.11.2020 | 44,96 | 45,60 | 44,57 | 45,25 | -1,29% | - |
| 24.11.2020 | 45,25 | 45,93 | 45,13 | 45,84 | 3,14% | - |
| 23.11.2020 | 43,59 | 44,74 | 43,59 | 44,45 | 4,64% | - |
| 20.11.2020 | 42,95 | 42,95 | 42,46 | 42,48 | -0,31% | - |
| 19.11.2020 | 41,97 | 42,67 | 41,81 | 42,61 | -0,16% | - |
| 18.11.2020 | 42,83 | 43,43 | 42,64 | 42,68 | -0,09% | - |
| 17.11.2020 | 42,71 | 42,73 | 42,70 | 42,72 | -1,64% | - |
| 16.11.2020 | 42,87 | 43,51 | 42,76 | 43,43 | 4,69% | - |
| 13.11.2020 | 40,90 | 41,57 | 40,67 | 41,48 | 5,69% | - |
| 12.11.2020 | 39,88 | 39,99 | 38,96 | 39,25 | -3,34% | - |
| 11.11.2020 | 40,70 | 41,19 | 0,00 | 40,60 | -1,75% | - |
| 10.11.2020 | 41,78 | 41,89 | 40,91 | 41,33 | -0,77% | - |
| 09.11.2020 | 41,95 | 42,14 | 41,18 | 41,65 | 4,52% | - |
| 06.11.2020 | 41,93 | 41,94 | 39,36 | 39,85 | 1,79% | - |
| 05.11.2020 | 38,22 | 39,24 | 38,15 | 39,15 | 4,37% | - |
| 04.11.2020 | 37,61 | 37,93 | 37,40 | 37,51 | -0,20% | - |
| 03.11.2020 | 37,93 | 38,09 | 37,42 | 37,58 | 1,12% | - |
| 02.11.2020 | 0,00 | 37,47 | 0,00 | 37,17 | -1,01% | - |
| 30.10.2020 | 37,44 | 37,67 | 36,98 | 37,55 | -1,65% | - |
| 29.10.2020 | 38,25 | 38,71 | 37,46 | 38,18 | -1,83% | - |
| 28.10.2020 | 39,32 | 39,37 | 38,68 | 38,89 | -3,54% | - |
| 27.10.2020 | 40,46 | 40,76 | 40,12 | 40,31 | -0,38% | - |
| 26.10.2020 | 41,23 | 41,25 | 39,85 | 40,47 | -2,98% | - |
| 23.10.2020 | 0,00 | 42,09 | 0,00 | 41,71 | -2,88% | - |
| 22.10.2020 | 42,04 | 43,77 | 41,78 | 42,95 | 2,12% | - |
| 21.10.2020 | 42,08 | 42,51 | 42,02 | 42,06 | 1,55% | - |
| 20.10.2020 | 41,30 | 41,84 | 41,19 | 41,42 | 1,23% | - |
| 19.10.2020 | 0,00 | 41,94 | 0,00 | 40,91 | 7,89% | - |
| 16.10.2020 | 37,89 | 38,91 | 37,89 | 37,92 | -0,25% | - |
| 15.10.2020 | 37,21 | 38,03 | 36,96 | 38,02 | 0,76% | - |
| 14.10.2020 | 38,09 | 38,14 | 37,62 | 37,73 | -0,38% | - |
| 13.10.2020 | 38,56 | 38,70 | 37,74 | 37,88 | -1,14% | - |
| 12.10.2020 | 0,00 | 38,47 | 0,00 | 38,31 | 0,51% | - |
| 09.10.2020 | 38,55 | 38,82 | 37,97 | 38,12 | -1,47% | - |
| 08.10.2020 | 38,10 | 38,82 | 0,00 | 38,69 | 2,98% | - |
| 07.10.2020 | 37,54 | 37,82 | 37,19 | 37,57 | 3,47% | - |
| 06.10.2020 | 36,31 | 36,31 | 36,31 | 36,31 | -0,72% | - |
| 05.10.2020 | 36,56 | 36,58 | 36,54 | 36,57 | 1,60% | - |