102,112$
1,08%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 101,41 | 102,20 | 101,07 | 102,02 | 0,96% | - |
27.03.2024 | 101,60 | 102,05 | 100,56 | 101,05 | 0,44% | 85.692,00 |
26.03.2024 | 99,74 | 100,76 | 99,47 | 100,61 | 1,32% | 88.141,00 |
25.03.2024 | 100,58 | 100,90 | 99,29 | 99,30 | -0,80% | 48.629,00 |
22.03.2024 | 102,06 | 102,06 | 98,82 | 100,10 | -2,16% | 86.852,00 |
21.03.2024 | 98,98 | 103,45 | 97,54 | 102,31 | 4,40% | 193.532,00 |
20.03.2024 | 97,61 | 98,51 | 96,19 | 98,00 | 0,51% | 231.068,00 |
19.03.2024 | 95,02 | 97,58 | 94,94 | 97,50 | 2,43% | 128.654,00 |
18.03.2024 | 95,51 | 96,85 | 93,27 | 95,19 | 0,45% | 146.454,00 |
15.03.2024 | 92,57 | 94,85 | 92,57 | 94,76 | 1,65% | 494.296,00 |
14.03.2024 | 94,04 | 94,46 | 92,01 | 93,22 | -1,49% | 110.129,00 |
13.03.2024 | 95,12 | 95,90 | 94,24 | 94,63 | -0,87% | 79.612,00 |
12.03.2024 | 95,82 | 96,09 | 94,45 | 95,46 | -0,12% | 91.598,00 |
11.03.2024 | 96,25 | 96,25 | 93,34 | 95,57 | -0,49% | 89.556,00 |
08.03.2024 | 97,22 | 97,57 | 95,30 | 96,04 | -0,20% | 154.982,00 |
07.03.2024 | 95,21 | 96,40 | 94,26 | 96,23 | 1,56% | 115.136,00 |
06.03.2024 | 94,56 | 95,51 | 93,21 | 94,75 | 1,64% | 136.535,00 |
05.03.2024 | 96,28 | 96,28 | 93,00 | 93,22 | -3,64% | 119.954,00 |
04.03.2024 | 103,10 | 104,19 | 95,67 | 96,74 | -5,41% | 173.970,00 |
01.03.2024 | 102,55 | 104,28 | 100,78 | 102,27 | 2,01% | 170.314,00 |
29.02.2024 | 101,03 | 102,85 | 99,38 | 100,25 | -0,77% | 186.666,00 |
28.02.2024 | 98,65 | 103,45 | 98,41 | 101,03 | 1,41% | 168.532,00 |
27.02.2024 | 97,21 | 100,08 | 97,15 | 99,63 | 3,63% | 128.948,00 |
26.02.2024 | 94,90 | 97,32 | 94,89 | 96,14 | 1,02% | 97.127,00 |
23.02.2024 | 94,90 | 96,41 | 94,37 | 95,17 | 0,42% | 92.541,00 |
22.02.2024 | 94,30 | 96,87 | 93,78 | 94,77 | 3,34% | 98.036,00 |
21.02.2024 | 92,06 | 93,03 | 90,60 | 91,71 | -0,22% | 68.050,00 |
20.02.2024 | 92,31 | 92,31 | 89,76 | 91,91 | -0,76% | 87.590,00 |
16.02.2024 | 92,88 | 93,44 | 91,44 | 92,61 | -1,53% | 74.363,00 |
15.02.2024 | 92,48 | 96,78 | 91,98 | 94,05 | 2,36% | 84.347,00 |
14.02.2024 | 90,89 | 92,23 | 89,75 | 91,88 | 3,05% | 76.849,00 |
13.02.2024 | 92,71 | 92,71 | 88,41 | 89,16 | -7,59% | 163.385,00 |
12.02.2024 | 94,48 | 96,96 | 94,17 | 96,48 | 2,17% | 132.136,00 |
09.02.2024 | 93,28 | 96,51 | 92,16 | 94,43 | 1,12% | 203.779,00 |
08.02.2024 | 91,44 | 93,68 | 91,17 | 93,38 | 1,99% | 109.921,00 |
07.02.2024 | 91,70 | 92,73 | 91,27 | 91,56 | -0,03% | 75.021,00 |
06.02.2024 | 91,32 | 92,21 | 90,74 | 91,59 | 0,04% | 58.965,00 |
05.02.2024 | 91,91 | 92,43 | 90,22 | 91,55 | -1,76% | 60.154,00 |
02.02.2024 | 93,11 | 94,43 | 92,23 | 93,19 | -1,09% | 58.259,00 |
01.02.2024 | 92,66 | 94,73 | 91,80 | 94,22 | 3,30% | 76.397,00 |
31.01.2024 | 94,39 | 94,59 | 90,97 | 91,21 | -3,26% | 83.548,00 |
30.01.2024 | 93,51 | 94,53 | 93,33 | 94,28 | 0,18% | 71.067,00 |
29.01.2024 | 92,74 | 94,26 | 90,94 | 94,11 | 1,48% | 62.709,00 |
26.01.2024 | 92,53 | 92,83 | 91,30 | 92,74 | 1,13% | 60.882,00 |
25.01.2024 | 90,66 | 92,17 | 90,01 | 91,70 | 2,83% | 104.665,00 |
24.01.2024 | 91,28 | 91,29 | 88,90 | 89,18 | -0,90% | 86.888,00 |
23.01.2024 | 94,66 | 94,91 | 89,88 | 89,99 | -5,35% | 143.705,00 |
22.01.2024 | 93,08 | 95,55 | 93,08 | 95,08 | 2,41% | 111.591,00 |
19.01.2024 | 91,81 | 92,86 | 90,01 | 92,84 | 1,10% | 97.771,00 |
18.01.2024 | 91,37 | 92,27 | 89,95 | 91,83 | 1,34% | 101.295,00 |
17.01.2024 | 88,69 | 90,65 | 88,69 | 90,62 | 0,67% | 95.065,00 |
16.01.2024 | 89,65 | 90,02 | 88,89 | 90,02 | -0,64% | 79.688,00 |
12.01.2024 | 92,06 | 92,39 | 89,72 | 90,60 | -0,37% | 50.625,00 |
11.01.2024 | 90,21 | 91,06 | 88,93 | 90,94 | 0,47% | 115.369,00 |
10.01.2024 | 89,78 | 90,67 | 88,89 | 90,51 | 1,21% | 82.733,00 |
09.01.2024 | 88,68 | 89,74 | 87,14 | 89,43 | -0,45% | 64.637,00 |
08.01.2024 | 88,94 | 90,10 | 88,28 | 89,83 | 1,23% | 96.890,00 |
05.01.2024 | 88,17 | 90,69 | 87,48 | 88,74 | 0,08% | 82.649,00 |
04.01.2024 | 89,18 | 90,10 | 88,09 | 88,67 | -0,44% | 109.724,00 |
03.01.2024 | 91,34 | 91,75 | 89,06 | 89,06 | -3,05% | 128.131,00 |
02.01.2024 | 91,91 | 92,40 | 90,81 | 91,86 | -1,07% | 98.579,00 |
29.12.2023 | 93,61 | 93,69 | 92,55 | 92,85 | -0,92% | 63.795,00 |
28.12.2023 | 93,22 | 93,85 | 92,65 | 93,71 | -0,09% | 82.841,00 |
27.12.2023 | 93,93 | 94,75 | 93,36 | 93,79 | 0,09% | 61.948,00 |
26.12.2023 | 93,24 | 94,56 | 92,92 | 93,71 | 1,09% | 57.670,00 |
22.12.2023 | 93,18 | 93,65 | 92,16 | 92,70 | 0,30% | 76.709,00 |
21.12.2023 | 92,72 | 94,12 | 91,16 | 92,43 | 0,60% | 69.226,00 |
20.12.2023 | 91,95 | 94,12 | 89,93 | 91,87 | -0,20% | 157.598,00 |
19.12.2023 | 91,22 | 92,78 | 90,96 | 92,05 | 1,99% | 124.926,00 |
18.12.2023 | 92,31 | 93,11 | 90,16 | 90,25 | -2,28% | 182.676,00 |
15.12.2023 | 93,03 | 93,07 | 91,05 | 92,36 | 0,01% | 616.239,00 |
14.12.2023 | 90,92 | 93,86 | 90,04 | 92,35 | 3,53% | 155.212,00 |
13.12.2023 | 88,37 | 89,60 | 85,39 | 89,20 | 1,10% | 121.910,00 |
12.12.2023 | 88,01 | 88,55 | 87,25 | 88,23 | 0,28% | 104.907,00 |
11.12.2023 | 87,67 | 88,83 | 84,64 | 87,99 | -0,23% | 97.396,00 |
08.12.2023 | 86,96 | 88,65 | 86,67 | 88,19 | 2,80% | 120.865,00 |
07.12.2023 | 84,90 | 85,79 | 83,50 | 85,79 | 1,50% | 120.575,00 |
06.12.2023 | 83,94 | 85,80 | 83,94 | 84,52 | 1,60% | 129.710,00 |
05.12.2023 | 83,17 | 83,65 | 82,08 | 83,19 | 0,13% | 130.707,00 |
04.12.2023 | 82,89 | 84,42 | 81,92 | 83,08 | -0,60% | 231.343,00 |
01.12.2023 | 77,33 | 84,35 | 76,33 | 83,58 | 15,44% | 363.534,00 |
30.11.2023 | 72,09 | 72,59 | 70,58 | 72,40 | 0,51% | 183.125,00 |
29.11.2023 | 73,09 | 73,82 | 71,90 | 72,03 | -0,32% | 144.048,00 |
28.11.2023 | 74,11 | 74,11 | 71,99 | 72,26 | -2,65% | 82.662,00 |
27.11.2023 | 73,29 | 74,58 | 72,54 | 74,23 | 0,79% | 148.669,00 |
24.11.2023 | 73,56 | 74,46 | 73,56 | 73,65 | -0,22% | 19.347,00 |
22.11.2023 | 73,34 | 74,44 | 73,30 | 73,81 | 1,11% | 139.600,00 |
21.11.2023 | 73,93 | 74,33 | 72,94 | 73,00 | -1,58% | 68.153,00 |
20.11.2023 | 74,67 | 74,67 | 73,42 | 74,17 | -1,05% | 84.867,00 |
17.11.2023 | 74,73 | 75,55 | 73,97 | 74,96 | 1,71% | 106.623,00 |
16.11.2023 | 75,01 | 75,38 | 73,52 | 73,70 | -2,02% | 89.589,00 |
15.11.2023 | 76,46 | 77,38 | 74,85 | 75,22 | -1,89% | 70.916,00 |
14.11.2023 | 73,64 | 77,22 | 73,64 | 76,67 | 7,76% | 107.084,00 |
13.11.2023 | 72,07 | 72,93 | 71,15 | 71,15 | -1,98% | 93.476,00 |
10.11.2023 | 71,65 | 73,00 | 71,54 | 72,59 | 1,77% | 78.904,00 |
09.11.2023 | 73,03 | 73,20 | 70,97 | 71,33 | -2,81% | 81.584,00 |
08.11.2023 | 73,08 | 73,62 | 72,71 | 73,39 | 0,42% | 68.195,00 |
07.11.2023 | 71,84 | 73,26 | 71,55 | 73,08 | 1,58% | 71.025,00 |
06.11.2023 | 72,43 | 72,73 | 70,95 | 71,94 | -1,09% | 68.867,00 |
03.11.2023 | 72,14 | 74,30 | 72,14 | 72,73 | 2,64% | 91.100,00 |