Western Digital Corp.
[WKN: 863060 | ISIN: US9581021055]
Aktienkurse
68,226$ 0,82%
Echtzeit-Aktienkurs Western Digital Corp.
Bid: Ask:

Aktienkurse zur Western Digital Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 68,39 69,19 68,05 68,24 0,89% 7.935.551,00
27.03.2024 68,98 69,02 66,43 67,64 -0,75% 6.283.168,00
26.03.2024 65,80 69,28 65,54 68,15 4,88% 11.428.943,00
25.03.2024 63,18 65,53 63,03 64,98 1,63% 6.259.079,00
22.03.2024 63,61 64,41 63,09 63,94 0,31% 5.439.407,00
21.03.2024 64,80 66,01 63,72 63,74 4,97% 11.606.154,00
20.03.2024 60,20 60,82 59,41 60,72 1,52% 4.236.243,00
19.03.2024 58,91 60,26 58,47 59,81 0,84% 4.330.159,00
18.03.2024 60,03 60,47 58,99 59,31 -0,80% 3.864.938,00
15.03.2024 60,23 60,53 59,60 59,79 -1,66% 5.758.971,00
14.03.2024 62,33 62,39 60,15 60,80 -2,69% 3.454.814,00
13.03.2024 62,65 63,00 62,02 62,48 -0,78% 3.455.880,00
12.03.2024 62,65 63,36 61,69 62,97 1,48% 5.705.539,00
11.03.2024 62,30 62,83 61,07 62,05 -1,51% 7.265.425,00
08.03.2024 64,87 65,73 62,81 63,00 -1,99% 6.527.610,00
07.03.2024 64,83 65,06 63,46 64,28 -0,65% 6.825.460,00
06.03.2024 64,93 65,92 63,59 64,70 1,91% 9.295.245,00
05.03.2024 63,30 64,29 62,17 63,49 -1,29% 7.136.191,00
04.03.2024 65,00 65,04 63,25 64,32 0,03% 6.230.531,00
01.03.2024 61,00 64,54 60,64 64,30 8,12% 17.078.252,00
29.02.2024 58,11 59,65 57,70 59,47 3,50% 7.700.337,00
28.02.2024 56,84 57,80 56,63 57,46 -0,03% 4.133.851,00
27.02.2024 58,25 58,40 57,29 57,48 0,70% 6.304.337,00
26.02.2024 56,74 57,69 56,45 57,08 1,82% 6.165.037,00
23.02.2024 55,49 56,21 55,29 56,06 0,65% 3.163.622,00
22.02.2024 54,66 56,00 54,43 55,70 4,33% 5.101.191,00
21.02.2024 53,88 54,00 52,89 53,39 -1,37% 4.248.454,00
20.02.2024 53,96 54,14 53,29 54,13 0,24% 5.141.369,00
16.02.2024 56,04 56,30 53,92 54,00 -3,59% 6.034.668,00
15.02.2024 56,18 56,57 55,84 56,01 -0,12% 4.385.885,00
14.02.2024 55,93 56,56 55,88 56,08 1,34% 3.964.221,00
13.02.2024 55,92 55,94 54,79 55,34 -3,45% 6.572.103,00
12.02.2024 56,57 58,07 56,51 57,32 0,88% 4.459.851,00
09.02.2024 56,50 57,35 56,23 56,82 -0,53% 6.518.323,00
08.02.2024 57,57 57,98 57,02 57,12 -1,42% 7.468.421,00
07.02.2024 58,47 58,72 57,66 57,94 -0,87% 4.946.939,00
06.02.2024 59,05 59,24 58,26 58,45 -0,03% 5.187.183,00
05.02.2024 58,07 58,52 57,28 58,47 0,53% 4.838.170,00
02.02.2024 57,25 58,25 57,00 58,16 1,32% 5.529.566,00
01.02.2024 57,24 57,68 56,59 57,40 0,26% 7.272.778,00
31.01.2024 57,69 58,18 57,21 57,25 -1,50% 5.797.970,00
30.01.2024 59,59 59,75 57,81 58,12 -2,73% 9.717.071,00
29.01.2024 59,40 60,45 59,04 59,75 2,61% 9.380.323,00
26.01.2024 58,86 59,40 57,21 58,23 -3,48% 19.645.788,00
25.01.2024 59,00 60,55 58,94 60,33 3,96% 23.848.748,00
24.01.2024 59,00 59,06 57,71 58,03 0,52% 9.723.772,00
23.01.2024 58,33 59,15 57,20 57,73 1,28% 10.920.938,00
22.01.2024 57,83 58,73 56,50 57,00 4,07% 16.473.375,00
19.01.2024 54,00 54,79 53,65 54,77 2,28% 4.797.404,00
18.01.2024 52,98 53,61 52,76 53,55 2,35% 5.645.046,00
17.01.2024 52,17 52,77 51,75 52,32 0,17% 5.405.352,00
16.01.2024 51,61 52,52 50,89 52,23 4,45% 8.062.764,00
12.01.2024 50,89 51,18 50,00 50,01 -1,18% 2.819.332,00
11.01.2024 50,47 51,11 49,68 50,60 0,18% 3.102.913,00
10.01.2024 49,38 50,67 48,96 50,51 2,18% 4.301.951,00
09.01.2024 49,52 50,02 49,34 49,43 -1,51% 4.799.019,00
08.01.2024 50,14 50,66 50,05 50,19 0,28% 3.390.151,00
05.01.2024 49,69 50,35 49,67 50,05 0,06% 4.766.043,00
04.01.2024 50,30 50,79 49,94 50,02 -0,64% 4.641.022,00
03.01.2024 50,09 50,91 50,00 50,34 -1,02% 5.918.025,00
02.01.2024 51,76 51,95 50,68 50,86 -2,88% 7.190.574,00
29.12.2023 52,82 53,01 52,14 52,37 -1,06% 3.478.073,00
28.12.2023 52,50 52,95 52,35 52,93 0,97% 4.200.007,00
27.12.2023 52,87 53,18 52,28 52,42 -0,64% 2.167.187,00
26.12.2023 52,74 53,21 52,68 52,76 0,19% 2.010.869,00
22.12.2023 52,50 52,88 52,23 52,66 0,53% 2.936.503,00
21.12.2023 51,25 52,42 50,85 52,38 6,01% 7.347.048,00
20.12.2023 50,84 50,87 49,36 49,41 -3,00% 5.201.827,00
19.12.2023 50,52 51,10 50,29 50,94 0,83% 3.798.863,00
18.12.2023 50,57 50,90 50,28 50,52 -0,32% 3.150.408,00
15.12.2023 51,00 51,32 50,26 50,68 -0,92% 7.288.076,00
14.12.2023 50,99 52,23 50,90 51,15 1,43% 8.115.047,00
13.12.2023 49,56 50,68 49,56 50,43 1,63% 6.881.893,00
12.12.2023 49,27 50,14 49,14 49,62 0,77% 4.887.133,00
11.12.2023 48,43 49,68 48,39 49,24 2,88% 6.057.839,00
08.12.2023 47,13 48,11 47,03 47,86 1,16% 8.455.556,00
07.12.2023 47,38 47,73 46,75 47,31 1,05% 3.807.279,00
06.12.2023 47,79 48,65 46,77 46,82 0,11% 3.429.101,00
05.12.2023 47,20 47,50 46,47 46,77 -1,47% 3.087.666,00
04.12.2023 47,68 48,03 46,90 47,47 -1,90% 3.843.959,00
01.12.2023 47,85 48,86 47,62 48,39 0,17% 11.465.087,00
30.11.2023 47,57 48,43 46,96 48,31 2,09% 16.745.639,00
29.11.2023 47,62 48,23 47,13 47,32 0,92% 4.765.897,00
28.11.2023 46,93 47,13 46,42 46,89 -0,68% 4.208.817,00
27.11.2023 46,41 47,53 46,29 47,21 1,31% 4.263.734,00
24.11.2023 46,56 46,79 46,05 46,60 -0,66% 2.262.093,00
22.11.2023 46,41 47,24 46,41 46,91 1,45% 3.444.142,00
21.11.2023 46,61 47,04 46,11 46,24 -2,34% 4.360.645,00
20.11.2023 46,70 47,42 46,60 47,35 1,57% 3.757.132,00
17.11.2023 46,30 46,81 46,11 46,62 1,33% 3.469.866,00
16.11.2023 45,69 46,34 45,23 46,01 -0,04% 3.537.304,00
15.11.2023 45,53 46,26 45,23 46,03 0,35% 3.625.556,00
14.11.2023 46,17 46,48 45,70 45,87 1,53% 4.253.912,00
13.11.2023 44,68 45,19 44,13 45,18 0,40% 3.457.999,00
10.11.2023 44,36 45,19 44,04 45,00 1,86% 4.024.340,00
09.11.2023 43,70 45,29 43,58 44,18 2,14% 6.196.858,00
08.11.2023 43,10 43,46 42,65 43,26 0,38% 3.119.767,00
07.11.2023 42,82 43,25 42,44 43,09 -0,19% 5.720.400,00
06.11.2023 42,72 43,70 41,78 43,17 0,37% 4.426.017,00
03.11.2023 42,37 43,71 42,29 43,01 2,02% 4.479.838,00