63,795€
-0,60%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 63,59 | 63,99 | 61,95 | 63,83 | -0,57% | 40,00 |
| 18.04.2024 | 66,03 | 67,14 | 64,04 | 64,19 | -2,39% | 128,00 |
| 17.04.2024 | 66,76 | 68,89 | 65,54 | 65,76 | -1,70% | - |
| 16.04.2024 | 66,24 | 67,01 | 64,62 | 66,90 | 0,91% | - |
| 15.04.2024 | 67,92 | 68,99 | 65,97 | 66,29 | -2,13% | 45,00 |
| 12.04.2024 | 68,97 | 70,52 | 67,33 | 67,74 | -1,63% | 698,00 |
| 11.04.2024 | 67,29 | 69,15 | 66,93 | 68,86 | 2,46% | - |
| 10.04.2024 | 67,20 | 68,11 | 65,93 | 67,21 | 0,46% | - |
| 09.04.2024 | 67,28 | 69,65 | 65,90 | 66,90 | -0,49% | - |
| 08.04.2024 | 67,47 | 71,04 | 65,90 | 67,23 | -0,33% | 4,00 |
| 05.04.2024 | 65,33 | 68,04 | 65,24 | 67,45 | 3,59% | 100,00 |
| 04.04.2024 | 66,73 | 68,94 | 64,90 | 65,11 | -1,53% | 408,00 |
| 03.04.2024 | 63,88 | 66,67 | 62,98 | 66,12 | 3,43% | 60,00 |
| 02.04.2024 | 65,97 | 67,14 | 62,91 | 63,93 | 0,41% | 245,00 |
| 28.03.2024 | 62,10 | 64,20 | 62,07 | 63,67 | 1,77% | - |
| 27.03.2024 | 63,56 | 64,47 | 61,31 | 62,56 | -1,21% | 173,00 |
| 26.03.2024 | 60,15 | 63,95 | 60,14 | 63,33 | 7,37% | 82,00 |
| 25.03.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -0,14% | - |
| 22.03.2024 | 58,74 | 59,40 | 58,56 | 59,06 | 0,08% | 388,00 |
| 21.03.2024 | 59,01 | 59,01 | 59,01 | 59,01 | 6,84% | - |
| 20.03.2024 | 54,92 | 55,23 | 54,92 | 55,23 | 0,42% | 100,00 |
| 19.03.2024 | 54,47 | 55,38 | 54,47 | 55,00 | 0,84% | - |
| 18.03.2024 | 55,19 | 55,19 | 54,54 | 54,54 | -1,18% | 50,00 |
| 15.03.2024 | 55,72 | 55,86 | 55,16 | 55,19 | -3,33% | 419,00 |
| 14.03.2024 | 57,09 | 57,09 | 57,09 | 57,09 | 0,44% | - |
| 13.03.2024 | 57,65 | 57,65 | 56,84 | 56,84 | -1,08% | - |
| 12.03.2024 | 56,93 | 57,69 | 56,93 | 57,46 | 2,52% | - |
| 11.03.2024 | 57,24 | 57,24 | 56,05 | 56,05 | -3,14% | 350,00 |
| 08.03.2024 | 58,28 | 58,90 | 57,87 | 57,87 | -1,14% | 20,00 |
| 07.03.2024 | 59,48 | 60,01 | 58,06 | 58,54 | -0,76% | 620,00 |
| 06.03.2024 | 58,32 | 60,24 | 58,32 | 58,99 | 2,45% | 20,00 |
| 05.03.2024 | 57,94 | 58,92 | 57,33 | 57,58 | -2,80% | 701,00 |
| 04.03.2024 | 59,15 | 60,95 | 58,45 | 59,24 | 0,61% | 2.602,00 |
| 01.03.2024 | 55,02 | 58,88 | 55,02 | 58,88 | 6,92% | 2.501,00 |
| 29.02.2024 | 52,76 | 55,07 | 52,76 | 55,07 | 4,28% | 100,00 |
| 28.02.2024 | 52,79 | 52,81 | 52,62 | 52,81 | 1,03% | 230,00 |
| 27.02.2024 | 52,27 | 52,27 | 52,27 | 52,27 | -1,21% | - |
| 26.02.2024 | 51,43 | 52,91 | 51,34 | 52,91 | 2,12% | 523,00 |
| 23.02.2024 | 51,81 | 51,81 | 51,81 | 51,81 | 3,08% | - |
| 22.02.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 2,64% | - |
| 21.02.2024 | 49,72 | 49,72 | 48,97 | 48,97 | -1,67% | 150,00 |
| 20.02.2024 | 49,10 | 49,80 | 48,96 | 49,80 | -0,21% | 1.057,00 |
| 19.02.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -0,40% | - |
| 16.02.2024 | 51,93 | 52,08 | 50,10 | 50,10 | -3,99% | 365,00 |
| 15.02.2024 | 52,12 | 52,18 | 52,12 | 52,18 | 0,02% | 40,00 |
| 14.02.2024 | 51,49 | 52,17 | 51,49 | 52,17 | -1,45% | 356,00 |
| 13.02.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,19% | 20,00 |
| 12.02.2024 | 52,25 | 52,84 | 52,25 | 52,84 | 0,09% | 623,00 |
| 09.02.2024 | 52,33 | 52,79 | 52,33 | 52,79 | -0,38% | 103,00 |
| 08.02.2024 | 53,52 | 54,26 | 52,99 | 52,99 | -1,62% | 1.523,00 |
| 07.02.2024 | 54,22 | 56,04 | 53,86 | 53,86 | -1,97% | 588,00 |
| 06.02.2024 | 54,86 | 55,66 | 54,86 | 54,94 | 1,48% | 420,00 |
| 05.02.2024 | 54,48 | 54,48 | 54,14 | 54,14 | 1,46% | 1.362,00 |
| 02.02.2024 | 53,49 | 53,80 | 52,06 | 53,36 | 1,68% | 1.081,00 |
| 01.02.2024 | 52,89 | 53,63 | 52,48 | 52,48 | -0,61% | 230,00 |
| 31.01.2024 | 53,03 | 53,03 | 52,80 | 52,80 | -1,90% | 18,00 |
| 30.01.2024 | 55,02 | 55,02 | 53,82 | 53,82 | -2,66% | 153,00 |
| 29.01.2024 | 53,53 | 55,29 | 53,53 | 55,29 | 2,22% | 1.280,00 |
| 26.01.2024 | 53,26 | 54,09 | 52,59 | 54,09 | -2,56% | 1.124,00 |
| 25.01.2024 | 53,03 | 55,51 | 53,03 | 55,51 | 3,99% | 645,00 |
| 24.01.2024 | 53,97 | 55,20 | 53,16 | 53,38 | 0,13% | 2.276,00 |
| 23.01.2024 | 53,03 | 54,14 | 53,03 | 53,31 | 1,33% | 1.640,00 |
| 22.01.2024 | 50,32 | 52,67 | 50,32 | 52,61 | 5,67% | 303,00 |
| 19.01.2024 | 49,79 | 49,79 | 49,79 | 49,79 | 1,29% | - |
| 18.01.2024 | 48,38 | 49,15 | 48,38 | 49,15 | 2,00% | - |
| 17.01.2024 | 47,49 | 48,19 | 47,49 | 48,19 | 4,02% | 190,00 |
| 16.01.2024 | 46,33 | 46,33 | 46,33 | 46,33 | 1,76% | - |
| 15.01.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -1,18% | - |
| 12.01.2024 | 45,83 | 46,07 | 45,83 | 46,07 | 0,25% | 264,00 |
| 11.01.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,12% | - |
| 10.01.2024 | 45,00 | 46,01 | 45,00 | 46,01 | 1,23% | - |
| 09.01.2024 | 45,59 | 45,59 | 45,35 | 45,45 | -1,22% | 30,00 |
| 08.01.2024 | 45,51 | 46,01 | 45,51 | 46,01 | 1,18% | - |
| 05.01.2024 | 45,48 | 45,48 | 45,48 | 45,48 | -0,64% | - |
| 04.01.2024 | 45,92 | 46,02 | 45,77 | 45,77 | -0,61% | 50,00 |
| 03.01.2024 | 46,15 | 46,56 | 46,05 | 46,05 | -2,64% | - |
| 02.01.2024 | 47,30 | 47,30 | 47,30 | 47,30 | -0,52% | - |
| 29.12.2023 | 47,03 | 47,65 | 47,03 | 47,55 | 0,98% | - |
| 28.12.2023 | 47,09 | 47,09 | 47,09 | 47,09 | -0,23% | - |
| 27.12.2023 | 47,60 | 47,60 | 47,20 | 47,20 | -0,21% | 100,00 |
| 22.12.2023 | 47,30 | 47,30 | 47,30 | 47,30 | 3,31% | - |
| 21.12.2023 | 45,78 | 45,78 | 45,78 | 45,78 | -1,18% | - |
| 20.12.2023 | 46,33 | 46,33 | 46,33 | 46,33 | 0,71% | - |
| 19.12.2023 | 46,00 | 46,00 | 46,00 | 46,00 | -0,51% | - |
| 18.12.2023 | 46,28 | 46,28 | 46,24 | 46,24 | -0,62% | - |
| 15.12.2023 | 46,41 | 46,53 | 46,41 | 46,53 | -0,11% | - |
| 14.12.2023 | 46,32 | 47,51 | 46,32 | 46,58 | 1,60% | 50,00 |
| 13.12.2023 | 45,84 | 45,84 | 45,84 | 45,84 | -0,10% | - |
| 12.12.2023 | 45,57 | 45,99 | 45,57 | 45,89 | -0,02% | - |
| 11.12.2023 | 44,17 | 46,05 | 44,17 | 45,90 | 3,22% | 281,00 |
| 08.12.2023 | 43,59 | 44,47 | 43,59 | 44,47 | 2,73% | - |
| 07.12.2023 | 43,29 | 43,29 | 43,29 | 43,29 | -0,10% | - |
| 06.12.2023 | 43,33 | 43,33 | 43,33 | 43,33 | -0,16% | - |
| 05.12.2023 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 04.12.2023 | 44,23 | 44,23 | 43,40 | 43,40 | -2,50% | 250,00 |
| 01.12.2023 | 44,04 | 44,52 | 44,04 | 44,52 | 3,50% | 7,00 |
| 30.11.2023 | 43,01 | 43,01 | 43,01 | 43,01 | -0,07% | - |
| 29.11.2023 | 42,60 | 43,04 | 42,60 | 43,04 | 1,44% | - |
| 28.11.2023 | 42,28 | 43,13 | 42,28 | 42,43 | -0,22% | - |
| 24.11.2023 | 42,53 | 42,53 | 42,53 | 42,53 | -0,78% | - |