68,384$
-2,20%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 71,32 | 71,87 | 68,38 | 68,51 | -2,01% | - |
| 23.04.2024 | 67,20 | 70,24 | 67,20 | 69,92 | 4,25% | 7.710.638,00 |
| 22.04.2024 | 66,35 | 68,20 | 65,84 | 67,07 | 1,54% | 6.832.771,00 |
| 19.04.2024 | 67,49 | 68,41 | 65,61 | 66,05 | -3,29% | 7.030.034,00 |
| 18.04.2024 | 69,96 | 70,72 | 68,23 | 68,30 | -2,68% | 4.347.218,00 |
| 17.04.2024 | 72,21 | 73,20 | 69,91 | 70,18 | -1,24% | 6.524.443,00 |
| 16.04.2024 | 69,99 | 71,25 | 69,19 | 71,06 | 0,89% | 4.467.713,00 |
| 15.04.2024 | 73,05 | 73,35 | 70,06 | 70,43 | -2,26% | 5.627.377,00 |
| 12.04.2024 | 73,25 | 73,32 | 71,73 | 72,06 | -2,50% | 5.328.713,00 |
| 11.04.2024 | 72,48 | 74,19 | 71,94 | 73,90 | 2,28% | 5.928.473,00 |
| 10.04.2024 | 71,56 | 73,09 | 71,01 | 72,25 | -0,58% | 7.681.332,00 |
| 09.04.2024 | 75,68 | 75,75 | 71,53 | 72,67 | -0,38% | 8.326.470,00 |
| 08.04.2024 | 75,00 | 76,92 | 71,57 | 72,95 | -0,22% | 7.550.403,00 |
| 05.04.2024 | 73,16 | 73,46 | 70,79 | 73,11 | 3,66% | 8.263.754,00 |
| 04.04.2024 | 73,14 | 74,86 | 70,33 | 70,53 | -1,58% | 9.698.340,00 |
| 03.04.2024 | 68,93 | 72,12 | 68,10 | 71,66 | 4,09% | 10.929.098,00 |
| 02.04.2024 | 69,50 | 69,72 | 67,74 | 68,84 | -2,82% | 6.647.103,00 |
| 01.04.2024 | 68,92 | 72,35 | 68,89 | 70,84 | 3,81% | 12.500.729,00 |
| 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 |