253,710$
1,60%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 251,46 | 255,18 | 250,16 | 253,31 | 1,44% | 84.759,00 |
27.03.2024 | 251,76 | 252,78 | 248,02 | 249,71 | 0,11% | 436.076,00 |
26.03.2024 | 250,37 | 251,61 | 247,50 | 249,43 | 0,92% | 169.364,00 |
25.03.2024 | 254,83 | 255,04 | 246,61 | 247,16 | -3,15% | 99.489,00 |
22.03.2024 | 254,74 | 256,04 | 251,98 | 255,19 | 0,18% | 67.120,00 |
21.03.2024 | 252,19 | 255,27 | 251,77 | 254,74 | 1,05% | 77.305,00 |
20.03.2024 | 250,19 | 252,80 | 247,75 | 252,09 | 1,05% | 84.508,00 |
19.03.2024 | 247,65 | 251,87 | 247,65 | 249,46 | 0,63% | 85.255,00 |
18.03.2024 | 249,02 | 249,73 | 246,54 | 247,90 | -0,80% | 103.693,00 |
15.03.2024 | 251,11 | 252,45 | 248,14 | 249,91 | -1,31% | 163.446,00 |
14.03.2024 | 254,36 | 254,36 | 249,99 | 253,22 | -0,35% | 80.820,00 |
13.03.2024 | 254,00 | 255,08 | 248,66 | 254,12 | 0,15% | 90.499,00 |
12.03.2024 | 249,37 | 257,92 | 249,37 | 253,75 | 1,25% | 122.573,00 |
11.03.2024 | 253,45 | 254,62 | 248,86 | 250,61 | -0,89% | 72.851,00 |
08.03.2024 | 250,84 | 254,73 | 250,84 | 252,87 | 1,51% | 83.864,00 |
07.03.2024 | 254,77 | 255,08 | 248,57 | 249,11 | -1,86% | 104.244,00 |
06.03.2024 | 258,78 | 259,78 | 252,78 | 253,84 | -1,71% | 101.363,00 |
05.03.2024 | 265,82 | 265,82 | 257,82 | 258,26 | -2,86% | 68.935,00 |
04.03.2024 | 267,48 | 269,12 | 265,58 | 265,87 | -0,90% | 56.344,00 |
01.03.2024 | 265,69 | 269,04 | 265,38 | 268,29 | -0,04% | 107.178,00 |
29.02.2024 | 269,46 | 269,83 | 267,40 | 268,39 | 0,60% | 78.129,00 |
28.02.2024 | 266,22 | 269,29 | 265,07 | 266,78 | -0,42% | 56.129,00 |
27.02.2024 | 269,00 | 269,00 | 266,09 | 267,90 | -0,15% | 61.715,00 |
26.02.2024 | 266,45 | 268,80 | 264,86 | 268,29 | 0,48% | 74.765,00 |
23.02.2024 | 264,97 | 267,38 | 263,34 | 267,00 | 1,00% | 44.604,00 |
22.02.2024 | 262,35 | 265,16 | 261,02 | 264,35 | 0,28% | 86.640,00 |
21.02.2024 | 263,94 | 264,22 | 261,61 | 263,60 | 0,16% | 76.721,00 |
20.02.2024 | 260,40 | 264,42 | 260,01 | 263,18 | 0,63% | 94.178,00 |
16.02.2024 | 264,32 | 266,00 | 260,45 | 261,53 | -1,15% | 95.472,00 |
15.02.2024 | 263,59 | 265,74 | 263,07 | 264,57 | 0,79% | 128.168,00 |
14.02.2024 | 265,30 | 265,30 | 261,71 | 262,49 | 0,46% | 121.037,00 |
13.02.2024 | 266,79 | 270,65 | 258,50 | 261,29 | -3,73% | 176.577,00 |
12.02.2024 | 269,44 | 273,42 | 269,09 | 271,41 | 0,80% | 91.723,00 |
09.02.2024 | 265,49 | 270,06 | 265,49 | 269,25 | 1,44% | 77.091,00 |
08.02.2024 | 267,10 | 269,65 | 265,08 | 265,44 | -0,17% | 71.549,00 |
07.02.2024 | 263,81 | 267,48 | 260,74 | 265,90 | 0,85% | 62.570,00 |
06.02.2024 | 262,86 | 267,71 | 262,86 | 263,67 | 0,77% | 94.890,00 |
05.02.2024 | 263,79 | 264,39 | 259,83 | 261,66 | -1,56% | 83.143,00 |
02.02.2024 | 258,52 | 268,61 | 258,12 | 265,80 | 1,78% | 140.550,00 |
01.02.2024 | 259,90 | 263,22 | 259,00 | 261,15 | 0,70% | 112.069,00 |
31.01.2024 | 269,19 | 269,43 | 259,33 | 259,33 | -3,56% | 93.886,00 |
30.01.2024 | 264,78 | 269,61 | 263,19 | 268,89 | 1,33% | 139.761,00 |
29.01.2024 | 258,18 | 265,47 | 258,18 | 265,36 | 2,55% | 95.823,00 |
26.01.2024 | 258,05 | 259,73 | 257,57 | 258,75 | 0,81% | 79.706,00 |
25.01.2024 | 258,51 | 258,51 | 254,82 | 256,67 | 0,01% | 90.250,00 |
24.01.2024 | 267,43 | 267,43 | 255,61 | 256,65 | -3,76% | 162.959,00 |
23.01.2024 | 266,99 | 269,63 | 264,23 | 266,68 | 0,47% | 113.169,00 |
22.01.2024 | 264,98 | 266,80 | 262,82 | 265,43 | 0,53% | 136.601,00 |
19.01.2024 | 269,24 | 269,24 | 263,65 | 264,04 | -1,05% | 135.016,00 |
18.01.2024 | 274,98 | 274,98 | 266,61 | 266,83 | -2,68% | 138.541,00 |
17.01.2024 | 275,23 | 278,33 | 272,01 | 274,19 | -0,59% | 179.846,00 |
16.01.2024 | 272,63 | 276,38 | 271,86 | 275,82 | 1,04% | 143.397,00 |
12.01.2024 | 270,63 | 273,45 | 266,76 | 272,97 | 1,45% | 140.892,00 |
11.01.2024 | 271,56 | 273,58 | 265,74 | 269,07 | -1,24% | 239.640,00 |
10.01.2024 | 256,90 | 278,78 | 252,86 | 272,45 | 15,13% | 650.104,00 |
09.01.2024 | 236,43 | 239,98 | 234,88 | 236,64 | -0,61% | 333.533,00 |
08.01.2024 | 232,19 | 238,14 | 232,19 | 238,09 | 2,41% | 210.720,00 |
05.01.2024 | 232,94 | 237,10 | 231,60 | 232,48 | -0,74% | 209.122,00 |
04.01.2024 | 235,00 | 237,38 | 233,01 | 234,21 | -0,06% | 117.747,00 |
03.01.2024 | 241,37 | 241,50 | 233,36 | 234,34 | -2,92% | 141.758,00 |
02.01.2024 | 237,06 | 244,71 | 237,06 | 241,39 | 0,97% | 195.970,00 |
29.12.2023 | 241,77 | 242,40 | 238,15 | 239,07 | -0,85% | 131.724,00 |
28.12.2023 | 241,82 | 242,80 | 238,58 | 241,11 | -0,24% | 511.820,00 |
27.12.2023 | 242,38 | 243,54 | 235,47 | 241,69 | -0,60% | 202.931,00 |
26.12.2023 | 240,98 | 244,51 | 240,82 | 243,15 | 1,34% | 84.112,00 |
22.12.2023 | 239,28 | 240,80 | 237,41 | 239,93 | 0,95% | 62.055,00 |
21.12.2023 | 237,78 | 238,51 | 235,43 | 237,67 | 0,73% | 138.958,00 |
20.12.2023 | 240,63 | 241,82 | 235,51 | 235,94 | -2,42% | 90.959,00 |
19.12.2023 | 238,77 | 242,22 | 237,15 | 241,80 | 1,50% | 260.382,00 |
18.12.2023 | 236,25 | 239,92 | 233,63 | 238,23 | 1,25% | 75.975,00 |
15.12.2023 | 239,45 | 239,45 | 232,26 | 235,29 | -1,55% | 303.694,00 |
14.12.2023 | 243,15 | 243,21 | 237,73 | 239,00 | -0,65% | 137.787,00 |
13.12.2023 | 238,88 | 242,50 | 237,22 | 240,57 | 0,91% | 149.425,00 |
12.12.2023 | 238,90 | 239,76 | 237,21 | 238,40 | -0,08% | 68.049,00 |
11.12.2023 | 240,28 | 241,28 | 237,71 | 238,60 | -0,39% | 57.520,00 |
08.12.2023 | 237,17 | 239,59 | 235,28 | 239,54 | 1,06% | 63.374,00 |
07.12.2023 | 234,76 | 237,04 | 233,64 | 237,03 | 0,77% | 70.023,00 |
06.12.2023 | 236,98 | 239,71 | 234,63 | 235,22 | -0,97% | 100.296,00 |
05.12.2023 | 241,76 | 241,76 | 236,61 | 237,53 | -2,25% | 68.836,00 |
04.12.2023 | 239,62 | 243,33 | 239,62 | 242,99 | 0,90% | 82.580,00 |
01.12.2023 | 241,51 | 243,35 | 239,88 | 240,83 | -0,48% | 76.884,00 |
30.11.2023 | 239,58 | 242,14 | 238,26 | 241,99 | 1,04% | 246.594,00 |
29.11.2023 | 242,95 | 243,66 | 238,51 | 239,51 | -0,91% | 172.796,00 |
28.11.2023 | 240,47 | 244,36 | 239,99 | 241,72 | -0,13% | 75.607,00 |
27.11.2023 | 243,20 | 245,76 | 241,46 | 242,03 | -0,50% | 147.942,00 |
24.11.2023 | 239,11 | 243,63 | 239,00 | 243,24 | 1,74% | 59.067,00 |
22.11.2023 | 233,40 | 239,08 | 233,40 | 239,08 | 3,00% | 115.435,00 |
21.11.2023 | 224,14 | 233,33 | 224,14 | 232,12 | 3,46% | 331.084,00 |
20.11.2023 | 220,56 | 224,78 | 219,89 | 224,35 | 1,47% | 80.333,00 |
17.11.2023 | 222,97 | 222,98 | 219,88 | 221,09 | -0,43% | 91.520,00 |
16.11.2023 | 223,45 | 224,27 | 221,61 | 222,04 | -0,89% | 59.430,00 |
15.11.2023 | 223,09 | 225,65 | 220,47 | 224,04 | -0,12% | 75.129,00 |
14.11.2023 | 221,79 | 225,40 | 221,51 | 224,32 | 2,94% | 103.575,00 |
13.11.2023 | 217,32 | 219,18 | 216,50 | 217,91 | -0,22% | 75.404,00 |
10.11.2023 | 216,05 | 219,03 | 215,37 | 218,40 | 1,09% | 53.669,00 |
09.11.2023 | 218,85 | 219,25 | 215,94 | 216,04 | -0,75% | 48.127,00 |
08.11.2023 | 221,07 | 222,36 | 216,69 | 217,67 | -1,96% | 63.015,00 |
07.11.2023 | 220,42 | 223,46 | 220,42 | 222,03 | 0,68% | 50.765,00 |
06.11.2023 | 219,99 | 222,82 | 219,14 | 220,53 | 0,40% | 61.374,00 |
03.11.2023 | 220,69 | 221,38 | 219,01 | 219,66 | 0,16% | 66.498,00 |