Börse:
208,493$
1,32%
Echtzeit-Aktienkurs WD-40 Company
Bid:
207,936$
Ask:
209,050$
Aktienkurse zur WD-40 Company Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.08.2022 | 205,00 | 209,07 | 204,63 | 208,35 | 1,25% | 69.832,00 |
| 15.08.2022 | 196,41 | 206,05 | 196,41 | 205,77 | 4,77% | 123.681,00 |
| 12.08.2022 | 191,02 | 196,47 | 189,60 | 196,41 | 2,93% | 66.678,00 |
| 11.08.2022 | 188,06 | 191,39 | 188,06 | 190,81 | 1,49% | 69.217,00 |
| 10.08.2022 | 186,62 | 188,41 | 184,60 | 188,00 | 1,85% | 78.704,00 |
| 09.08.2022 | 185,87 | 187,36 | 182,65 | 184,59 | -0,95% | 96.092,00 |
| 08.08.2022 | 179,81 | 187,25 | 177,52 | 186,36 | 4,69% | 140.745,00 |
| 05.08.2022 | 177,90 | 181,21 | 176,99 | 178,01 | -0,11% | 106.584,00 |
| 04.08.2022 | 181,79 | 182,26 | 176,60 | 178,20 | -1,90% | 60.139,00 |
| 03.08.2022 | 179,69 | 182,25 | 177,72 | 181,66 | 1,25% | 61.371,00 |
| 02.08.2022 | 181,21 | 181,43 | 177,05 | 179,41 | -0,68% | 54.031,00 |
| 01.08.2022 | 177,58 | 180,94 | 176,92 | 180,64 | 1,84% | 68.515,00 |
| 29.07.2022 | 175,40 | 177,79 | 174,31 | 177,37 | 0,31% | 78.005,00 |
| 28.07.2022 | 175,00 | 177,05 | 174,39 | 176,82 | 0,52% | 69.766,00 |
| 27.07.2022 | 177,65 | 178,49 | 174,65 | 175,91 | -0,98% | 91.605,00 |
| 26.07.2022 | 178,07 | 178,07 | 174,13 | 177,65 | -0,50% | 83.703,00 |
| 25.07.2022 | 181,47 | 181,47 | 177,60 | 178,54 | -0,99% | 72.277,00 |
| 22.07.2022 | 181,98 | 181,98 | 178,21 | 180,33 | -0,58% | 82.546,00 |
| 21.07.2022 | 180,00 | 181,72 | 178,77 | 181,39 | 0,03% | 73.596,00 |
| 20.07.2022 | 183,20 | 185,34 | 179,00 | 181,34 | -1,52% | 124.327,00 |
| 19.07.2022 | 180,78 | 187,00 | 180,78 | 184,14 | 2,22% | 184.496,00 |
| 18.07.2022 | 173,04 | 180,63 | 172,06 | 180,14 | 7,16% | 234.557,00 |
| 15.07.2022 | 166,54 | 168,35 | 164,19 | 168,11 | 2,09% | 106.715,00 |
| 14.07.2022 | 166,37 | 169,88 | 163,61 | 164,67 | -3,21% | 135.515,00 |
| 13.07.2022 | 167,30 | 172,22 | 166,85 | 170,13 | 1,02% | 114.708,00 |
| 12.07.2022 | 166,96 | 173,93 | 164,01 | 168,41 | 0,90% | 150.419,00 |
| 11.07.2022 | 173,82 | 176,37 | 166,09 | 166,91 | -4,24% | 296.715,00 |
| 08.07.2022 | 180,21 | 184,06 | 173,69 | 174,30 | -14,91% | 797.599,00 |
| 07.07.2022 | 202,47 | 206,59 | 200,72 | 204,85 | 1,33% | 189.650,00 |
| 06.07.2022 | 197,43 | 204,25 | 196,85 | 202,17 | 2,18% | 78.680,00 |
| 05.07.2022 | 198,71 | 201,43 | 196,52 | 197,85 | -0,97% | 150.992,00 |
| 01.07.2022 | 200,33 | 203,99 | 198,74 | 199,78 | -0,78% | 99.631,00 |
| 30.06.2022 | 198,37 | 202,74 | 198,37 | 201,36 | 0,64% | 125.055,00 |
| 29.06.2022 | 196,90 | 200,60 | 196,81 | 200,08 | 1,40% | 63.273,00 |
| 28.06.2022 | 202,44 | 202,93 | 196,85 | 197,31 | -2,17% | 65.206,00 |
| 27.06.2022 | 206,89 | 207,18 | 199,91 | 201,69 | -1,81% | 93.182,00 |
| 24.06.2022 | 204,83 | 208,00 | 202,71 | 205,40 | 0,20% | 190.235,00 |
| 23.06.2022 | 192,83 | 205,23 | 192,83 | 204,98 | 6,22% | 146.149,00 |
| 22.06.2022 | 181,11 | 193,70 | 181,11 | 192,97 | 5,46% | 105.126,00 |
| 21.06.2022 | 182,31 | 184,13 | 180,60 | 182,98 | 0,59% | 95.638,00 |
| 17.06.2022 | 181,66 | 183,64 | 180,57 | 181,91 | 1,15% | 107.604,00 |
| 16.06.2022 | 181,01 | 181,84 | 179,05 | 179,85 | -1,31% | 77.854,00 |
| 15.06.2022 | 179,75 | 184,02 | 177,00 | 182,23 | 1,98% | 72.173,00 |
| 14.06.2022 | 182,62 | 184,16 | 177,81 | 178,70 | -2,34% | 89.331,00 |
| 13.06.2022 | 184,26 | 185,55 | 182,47 | 182,98 | -1,90% | 61.779,00 |
| 10.06.2022 | 185,72 | 188,03 | 184,15 | 186,53 | -0,67% | 50.229,00 |
| 09.06.2022 | 192,92 | 193,56 | 187,76 | 187,78 | -2,34% | 55.943,00 |
| 08.06.2022 | 192,50 | 194,06 | 191,01 | 192,28 | -0,26% | 49.868,00 |
| 07.06.2022 | 190,34 | 192,94 | 188,64 | 192,79 | 0,66% | 37.179,00 |
| 06.06.2022 | 191,65 | 194,90 | 189,25 | 191,53 | 0,09% | 45.588,00 |
| 03.06.2022 | 191,94 | 192,73 | 189,55 | 191,35 | -0,43% | 53.041,00 |
| 02.06.2022 | 189,40 | 192,18 | 185,34 | 192,17 | 2,18% | 63.329,00 |
| 01.06.2022 | 188,98 | 188,98 | 184,12 | 188,07 | -0,38% | 70.140,00 |
| 31.05.2022 | 186,88 | 189,14 | 182,61 | 188,79 | 1,02% | 89.843,00 |
| 27.05.2022 | 184,73 | 186,88 | 184,73 | 186,88 | 1,69% | 34.865,00 |
| 26.05.2022 | 183,36 | 185,46 | 182,20 | 183,77 | 0,94% | 43.244,00 |
| 25.05.2022 | 179,97 | 183,36 | 178,97 | 182,05 | 1,01% | 90.284,00 |
| 24.05.2022 | 176,58 | 180,44 | 175,51 | 180,23 | 1,10% | 67.214,00 |
| 23.05.2022 | 178,22 | 181,45 | 174,35 | 178,27 | 1,13% | 82.592,00 |
| 20.05.2022 | 175,09 | 177,00 | 170,01 | 176,27 | 1,39% | 82.063,00 |
| 19.05.2022 | 176,31 | 176,31 | 172,71 | 173,86 | -1,39% | 74.232,00 |
| 18.05.2022 | 181,11 | 182,02 | 175,21 | 176,31 | -3,73% | 100.254,00 |
| 17.05.2022 | 183,15 | 184,95 | 181,87 | 183,15 | 1,01% | 56.073,00 |
| 16.05.2022 | 184,52 | 184,52 | 180,02 | 181,31 | -2,36% | 53.920,00 |
| 13.05.2022 | 187,29 | 190,35 | 183,51 | 185,70 | -0,25% | 71.672,00 |
| 12.05.2022 | 176,41 | 186,46 | 176,35 | 186,17 | 5,30% | 101.967,00 |
| 11.05.2022 | 186,39 | 188,05 | 176,12 | 176,80 | -4,54% | 110.324,00 |
| 10.05.2022 | 191,69 | 195,19 | 184,25 | 185,20 | -2,60% | 88.295,00 |
| 09.05.2022 | 180,76 | 190,63 | 180,76 | 190,14 | 4,46% | 103.712,00 |
| 06.05.2022 | 182,71 | 182,78 | 180,44 | 182,03 | -0,26% | 50.686,00 |
| 05.05.2022 | 181,98 | 182,50 | 178,90 | 182,50 | -0,23% | 80.395,00 |
| 04.05.2022 | 179,00 | 183,53 | 178,05 | 182,92 | 1,98% | 74.119,00 |
| 03.05.2022 | 182,53 | 184,48 | 179,05 | 179,37 | -2,16% | 91.067,00 |
| 02.05.2022 | 183,33 | 185,27 | 179,99 | 183,33 | -0,35% | 84.338,00 |
| 29.04.2022 | 186,96 | 187,25 | 183,24 | 183,98 | -1,85% | 71.502,00 |
| 28.04.2022 | 187,58 | 189,71 | 186,01 | 187,44 | 0,11% | 62.269,00 |
| 27.04.2022 | 186,91 | 189,72 | 186,62 | 187,24 | 0,03% | 95.949,00 |
| 26.04.2022 | 190,95 | 192,86 | 186,86 | 187,19 | -2,71% | 135.632,00 |
| 25.04.2022 | 192,37 | 194,76 | 189,34 | 192,41 | 0,37% | 124.915,00 |
| 22.04.2022 | 191,88 | 194,25 | 191,19 | 191,71 | -0,45% | 89.799,00 |
| 21.04.2022 | 192,20 | 194,55 | 192,16 | 192,58 | 0,34% | 109.261,00 |
| 20.04.2022 | 193,30 | 194,07 | 190,58 | 191,92 | -0,15% | 100.453,00 |
| 19.04.2022 | 189,72 | 193,61 | 189,43 | 192,21 | 1,65% | 144.267,00 |
| 18.04.2022 | 189,28 | 189,93 | 187,11 | 189,09 | -0,08% | 132.221,00 |
| 14.04.2022 | 187,42 | 189,99 | 185,38 | 189,24 | 1,55% | 107.242,00 |
| 13.04.2022 | 186,11 | 187,91 | 183,22 | 186,36 | 0,38% | 96.232,00 |
| 12.04.2022 | 189,52 | 193,79 | 185,00 | 185,66 | -3,07% | 145.081,00 |
| 11.04.2022 | 184,88 | 195,30 | 183,52 | 191,55 | 2,50% | 188.002,00 |
| 08.04.2022 | 194,02 | 199,30 | 185,10 | 186,88 | 7,09% | 433.578,00 |
| 07.04.2022 | 174,00 | 176,46 | 170,44 | 174,51 | -0,15% | 283.000,00 |
| 06.04.2022 | 177,00 | 179,44 | 174,03 | 174,78 | -1,65% | 113.733,00 |
| 05.04.2022 | 182,33 | 184,53 | 176,36 | 177,71 | -3,25% | 125.430,00 |
| 04.04.2022 | 179,22 | 183,69 | 174,00 | 183,68 | -0,72% | 175.332,00 |
| 01.04.2022 | 184,80 | 187,43 | 182,50 | 185,01 | 0,97% | 96.946,00 |
| 31.03.2022 | 185,40 | 185,47 | 182,41 | 183,23 | -0,83% | 150.707,00 |
| 30.03.2022 | 188,10 | 188,10 | 184,48 | 184,77 | -1,98% | 69.486,00 |
| 29.03.2022 | 187,56 | 191,54 | 187,05 | 188,50 | 1,77% | 113.245,00 |
| 28.03.2022 | 184,34 | 187,61 | 182,11 | 185,22 | 0,00% | 75.237,00 |
| 25.03.2022 | 184,12 | 187,04 | 183,46 | 185,22 | -0,10% | 65.724,00 |
| 24.03.2022 | 185,00 | 186,36 | 184,46 | 185,41 | -0,04% | 82.451,00 |