95,538$
0,60%
Echtzeit-Aktienkurs Whirlpool Corp.
Bid:
Ask:
Aktienkurse zur Whirlpool Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 95,46 | 95,98 | 92,26 | 95,46 | 0,52% | - |
| 25.04.2024 | 102,60 | 102,60 | 92,55 | 94,97 | -10,13% | 6.752.663,00 |
| 24.04.2024 | 105,00 | 106,33 | 104,22 | 105,68 | 0,28% | 1.705.866,00 |
| 23.04.2024 | 105,43 | 107,86 | 105,21 | 105,39 | -0,05% | 1.231.969,00 |
| 22.04.2024 | 103,93 | 105,63 | 103,21 | 105,44 | 0,74% | 1.104.203,00 |
| 19.04.2024 | 103,96 | 105,22 | 103,88 | 104,67 | 0,54% | 1.010.683,00 |
| 18.04.2024 | 105,20 | 105,53 | 103,43 | 104,11 | 0,25% | 917.768,00 |
| 17.04.2024 | 106,40 | 106,57 | 103,82 | 103,85 | -1,61% | 988.709,00 |
| 16.04.2024 | 106,13 | 106,40 | 104,83 | 105,55 | -0,92% | 860.608,00 |
| 15.04.2024 | 108,36 | 109,31 | 105,88 | 106,53 | -1,42% | 1.001.897,00 |
| 12.04.2024 | 109,43 | 110,01 | 108,05 | 108,06 | -2,99% | 1.000.095,00 |
| 11.04.2024 | 111,74 | 112,01 | 110,55 | 111,39 | 0,41% | 755.921,00 |
| 10.04.2024 | 114,00 | 114,35 | 110,36 | 110,94 | -5,01% | 1.285.363,00 |
| 09.04.2024 | 116,57 | 117,98 | 116,13 | 116,79 | 0,71% | 906.268,00 |
| 08.04.2024 | 116,30 | 117,56 | 115,63 | 115,97 | 0,55% | 704.195,00 |
| 05.04.2024 | 114,50 | 115,86 | 114,00 | 115,34 | 0,62% | 683.563,00 |
| 04.04.2024 | 117,50 | 117,94 | 114,60 | 114,63 | -1,04% | 845.907,00 |
| 03.04.2024 | 114,08 | 116,36 | 114,00 | 115,83 | 0,83% | 1.174.701,00 |
| 02.04.2024 | 117,95 | 118,54 | 114,76 | 114,88 | -3,62% | 1.114.861,00 |
| 01.04.2024 | 119,75 | 120,39 | 118,27 | 119,20 | -0,36% | 1.557.028,00 |
| 28.03.2024 | 118,11 | 119,88 | 118,11 | 119,63 | 1,48% | 1.092.173,00 |
| 27.03.2024 | 113,57 | 118,47 | 113,48 | 117,89 | 5,04% | 1.502.981,00 |
| 26.03.2024 | 114,26 | 114,67 | 112,20 | 112,23 | -1,06% | 848.284,00 |
| 25.03.2024 | 111,13 | 115,73 | 111,13 | 113,43 | 2,35% | 1.343.358,00 |
| 22.03.2024 | 111,95 | 111,95 | 110,73 | 110,83 | -0,79% | 607.040,00 |
| 21.03.2024 | 110,00 | 112,87 | 109,61 | 111,71 | 1,87% | 1.091.919,00 |
| 20.03.2024 | 107,42 | 110,36 | 106,51 | 109,66 | 2,10% | 1.121.164,00 |
| 19.03.2024 | 105,00 | 107,72 | 105,00 | 107,40 | 2,10% | 815.806,00 |
| 18.03.2024 | 105,83 | 107,87 | 104,75 | 105,19 | 0,07% | 1.426.396,00 |
| 15.03.2024 | 104,98 | 107,45 | 104,53 | 105,12 | -0,53% | 14.710.344,00 |
| 14.03.2024 | 108,09 | 108,35 | 104,96 | 105,68 | -2,77% | 1.254.701,00 |
| 13.03.2024 | 107,96 | 109,29 | 107,75 | 108,69 | 0,84% | 1.003.420,00 |
| 12.03.2024 | 108,60 | 109,35 | 107,24 | 107,78 | -0,81% | 810.296,00 |
| 11.03.2024 | 108,75 | 109,71 | 107,53 | 108,66 | -0,61% | 938.999,00 |
| 08.03.2024 | 108,59 | 109,57 | 107,69 | 109,33 | 1,10% | 904.098,00 |
| 07.03.2024 | 107,00 | 108,78 | 107,00 | 108,14 | 1,75% | 1.205.654,00 |
| 06.03.2024 | 103,53 | 106,95 | 102,65 | 106,28 | 3,05% | 1.508.901,00 |
| 05.03.2024 | 105,57 | 107,40 | 102,98 | 103,13 | -3,21% | 2.204.313,00 |
| 04.03.2024 | 107,21 | 107,83 | 106,02 | 106,55 | -0,24% | 1.771.413,00 |
| 01.03.2024 | 107,59 | 107,64 | 105,80 | 106,81 | -0,54% | 972.904,00 |
| 29.02.2024 | 106,59 | 107,83 | 106,30 | 107,39 | -0,22% | 1.264.048,00 |
| 28.02.2024 | 107,28 | 108,55 | 107,13 | 107,63 | -0,18% | 1.277.950,00 |
| 27.02.2024 | 108,67 | 109,61 | 107,45 | 107,82 | 0,44% | 1.258.866,00 |
| 26.02.2024 | 109,62 | 110,51 | 107,30 | 107,35 | -2,90% | 1.535.194,00 |
| 23.02.2024 | 111,50 | 112,07 | 110,55 | 110,56 | -0,82% | 1.063.542,00 |
| 22.02.2024 | 111,02 | 112,29 | 110,21 | 111,47 | 1,33% | 908.993,00 |
| 21.02.2024 | 109,49 | 110,14 | 108,88 | 110,01 | 0,56% | 634.183,00 |
| 20.02.2024 | 107,50 | 110,12 | 107,24 | 109,40 | 1,15% | 675.055,00 |
| 16.02.2024 | 108,22 | 109,64 | 107,72 | 108,16 | -1,49% | 748.793,00 |
| 15.02.2024 | 109,47 | 110,75 | 109,36 | 109,80 | 0,91% | 660.690,00 |
| 14.02.2024 | 108,15 | 109,77 | 107,12 | 108,81 | 1,75% | 997.139,00 |
| 13.02.2024 | 108,59 | 109,36 | 105,96 | 106,94 | -4,62% | 1.553.331,00 |
| 12.02.2024 | 109,29 | 113,25 | 109,19 | 112,12 | 2,81% | 1.645.437,00 |
| 09.02.2024 | 109,73 | 110,43 | 108,64 | 109,06 | -1,03% | 687.770,00 |
| 08.02.2024 | 109,39 | 110,57 | 109,03 | 110,19 | 1,05% | 910.584,00 |
| 07.02.2024 | 110,18 | 110,32 | 107,89 | 109,05 | -0,16% | 866.055,00 |
| 06.02.2024 | 108,00 | 109,49 | 107,75 | 109,23 | 0,95% | 735.511,00 |
| 05.02.2024 | 109,14 | 109,59 | 107,50 | 108,20 | -2,03% | 1.033.730,00 |
| 02.02.2024 | 110,01 | 111,42 | 107,81 | 110,44 | -0,86% | 1.673.882,00 |
| 01.02.2024 | 110,50 | 111,86 | 109,37 | 111,40 | 1,72% | 1.274.772,00 |
| 31.01.2024 | 110,23 | 113,95 | 109,10 | 109,52 | -0,45% | 2.759.131,00 |
| 30.01.2024 | 112,25 | 113,16 | 109,63 | 110,01 | -6,60% | 4.092.080,00 |
| 29.01.2024 | 116,63 | 118,77 | 115,96 | 117,79 | 1,58% | 1.630.580,00 |
| 26.01.2024 | 115,65 | 117,40 | 115,20 | 115,96 | 1,48% | 1.120.243,00 |
| 25.01.2024 | 110,97 | 114,47 | 110,76 | 114,27 | 3,54% | 989.462,00 |
| 24.01.2024 | 111,56 | 112,47 | 109,57 | 110,36 | -1,08% | 1.004.837,00 |
| 23.01.2024 | 114,50 | 114,89 | 111,20 | 111,56 | -2,35% | 1.037.697,00 |
| 22.01.2024 | 113,17 | 115,42 | 112,81 | 114,25 | 1,45% | 874.467,00 |
| 19.01.2024 | 112,34 | 113,56 | 110,80 | 112,62 | 0,20% | 697.590,00 |
| 18.01.2024 | 112,74 | 112,91 | 111,00 | 112,39 | 0,28% | 708.202,00 |
| 17.01.2024 | 111,28 | 113,21 | 111,10 | 112,08 | -0,49% | 712.696,00 |
| 16.01.2024 | 113,16 | 114,00 | 111,49 | 112,63 | -1,34% | 1.547.469,00 |
| 12.01.2024 | 121,19 | 121,57 | 113,43 | 114,16 | -5,15% | 1.603.075,00 |
| 11.01.2024 | 120,10 | 120,47 | 117,35 | 120,36 | -0,23% | 716.424,00 |
| 10.01.2024 | 121,06 | 121,29 | 119,60 | 120,64 | -0,20% | 485.379,00 |
| 09.01.2024 | 120,73 | 121,72 | 120,21 | 120,88 | -0,87% | 533.162,00 |
| 08.01.2024 | 120,98 | 122,61 | 120,38 | 121,94 | 0,82% | 696.543,00 |
| 05.01.2024 | 117,69 | 121,44 | 117,69 | 120,95 | 2,36% | 1.015.107,00 |
| 04.01.2024 | 117,55 | 118,58 | 117,04 | 118,16 | 0,25% | 619.333,00 |
| 03.01.2024 | 121,34 | 121,59 | 117,50 | 117,87 | -4,09% | 866.565,00 |
| 02.01.2024 | 121,07 | 124,06 | 120,74 | 122,90 | 0,93% | 713.247,00 |
| 29.12.2023 | 122,54 | 124,37 | 121,47 | 121,77 | -1,03% | 740.295,00 |
| 28.12.2023 | 122,00 | 123,61 | 121,86 | 123,04 | 0,44% | 576.542,00 |
| 27.12.2023 | 122,15 | 123,54 | 121,60 | 122,50 | 0,59% | 647.285,00 |
| 26.12.2023 | 119,50 | 122,14 | 119,03 | 121,78 | 2,22% | 642.778,00 |
| 22.12.2023 | 118,37 | 119,72 | 118,37 | 119,13 | 0,67% | 547.111,00 |
| 21.12.2023 | 117,62 | 118,43 | 116,35 | 118,34 | 1,44% | 563.310,00 |
| 20.12.2023 | 119,13 | 119,99 | 116,44 | 116,66 | -2,65% | 562.958,00 |
| 19.12.2023 | 118,91 | 120,48 | 118,87 | 119,84 | 1,66% | 595.497,00 |
| 18.12.2023 | 119,06 | 119,52 | 117,40 | 117,88 | -0,98% | 646.222,00 |
| 15.12.2023 | 122,23 | 122,65 | 118,07 | 119,05 | -2,91% | 2.029.183,00 |
| 14.12.2023 | 117,38 | 125,68 | 117,38 | 122,62 | 6,86% | 2.163.198,00 |
| 13.12.2023 | 109,40 | 114,88 | 108,72 | 114,75 | 4,46% | 868.225,00 |
| 12.12.2023 | 109,96 | 110,51 | 108,53 | 109,85 | 0,04% | 751.396,00 |
| 11.12.2023 | 110,40 | 111,48 | 109,30 | 109,81 | -1,42% | 905.420,00 |
| 08.12.2023 | 110,98 | 112,38 | 110,20 | 111,39 | 0,41% | 827.768,00 |
| 07.12.2023 | 109,20 | 111,08 | 108,10 | 110,93 | 1,57% | 1.061.349,00 |
| 06.12.2023 | 108,75 | 110,50 | 108,25 | 109,22 | 1,05% | 933.574,00 |
| 05.12.2023 | 110,69 | 110,73 | 108,05 | 108,09 | -3,43% | 874.984,00 |
| 04.12.2023 | 113,17 | 114,20 | 111,50 | 111,93 | -1,54% | 1.010.271,00 |