268,600$
2,16%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 266,63 | 269,00 | 265,07 | 268,17 | 1,99% | 303.319,00 |
| 02.05.2024 | 258,00 | 267,42 | 250,97 | 262,93 | 2,32% | 272.188,00 |
| 01.05.2024 | 253,05 | 259,01 | 251,82 | 256,98 | 1,40% | 232.292,00 |
| 30.04.2024 | 257,70 | 259,88 | 253,23 | 253,42 | -1,39% | 309.904,00 |
| 29.04.2024 | 254,47 | 257,38 | 254,47 | 257,00 | 1,18% | 156.132,00 |
| 26.04.2024 | 254,20 | 255,00 | 251,84 | 254,01 | 0,21% | 137.055,00 |
| 25.04.2024 | 251,67 | 253,99 | 249,13 | 253,49 | 0,34% | 141.361,00 |
| 24.04.2024 | 254,20 | 254,20 | 250,87 | 252,64 | -0,27% | 115.670,00 |
| 23.04.2024 | 251,68 | 254,25 | 251,47 | 253,32 | 0,94% | 129.199,00 |
| 22.04.2024 | 250,84 | 252,19 | 249,45 | 250,95 | 0,28% | 162.234,00 |
| 19.04.2024 | 250,00 | 252,01 | 248,71 | 250,24 | 0,69% | 133.452,00 |
| 18.04.2024 | 250,00 | 252,03 | 248,00 | 248,53 | -0,46% | 180.886,00 |
| 17.04.2024 | 252,00 | 252,03 | 248,64 | 249,67 | -0,10% | 142.569,00 |
| 16.04.2024 | 247,00 | 252,35 | 246,43 | 249,93 | 1,15% | 202.062,00 |
| 15.04.2024 | 252,78 | 252,84 | 246,71 | 247,08 | -0,93% | 126.063,00 |
| 12.04.2024 | 252,00 | 253,18 | 247,76 | 249,41 | -1,20% | 150.044,00 |
| 11.04.2024 | 253,64 | 253,64 | 251,61 | 252,44 | -0,21% | 129.304,00 |
| 10.04.2024 | 252,94 | 254,70 | 251,45 | 252,98 | -0,62% | 163.836,00 |
| 09.04.2024 | 258,01 | 258,23 | 253,06 | 254,56 | -1,68% | 146.144,00 |
| 08.04.2024 | 260,16 | 261,46 | 258,41 | 258,92 | -0,08% | 315.600,00 |
| 05.04.2024 | 255,50 | 259,48 | 254,84 | 259,13 | 1,39% | 386.962,00 |
| 04.04.2024 | 259,27 | 259,71 | 254,98 | 255,57 | -0,67% | 217.207,00 |
| 03.04.2024 | 255,00 | 257,90 | 254,04 | 257,29 | 0,90% | 211.175,00 |
| 02.04.2024 | 256,55 | 257,91 | 253,40 | 254,99 | -0,76% | 179.315,00 |
| 01.04.2024 | 257,01 | 257,65 | 255,00 | 256,94 | 0,39% | 240.632,00 |
| 28.03.2024 | 255,61 | 257,37 | 252,60 | 255,94 | 0,93% | 256.635,00 |
| 27.03.2024 | 252,05 | 253,71 | 250,14 | 253,57 | 0,94% | 271.822,00 |
| 26.03.2024 | 249,15 | 251,77 | 249,15 | 251,21 | 0,71% | 153.398,00 |
| 25.03.2024 | 248,75 | 251,02 | 247,57 | 249,45 | -0,22% | 226.011,00 |
| 22.03.2024 | 247,57 | 250,13 | 247,06 | 250,01 | 1,42% | 260.394,00 |
| 21.03.2024 | 246,00 | 247,64 | 245,69 | 246,51 | 0,48% | 189.832,00 |
| 20.03.2024 | 243,00 | 245,79 | 242,52 | 245,33 | 0,85% | 281.979,00 |
| 19.03.2024 | 245,45 | 245,90 | 241,44 | 243,26 | -0,60% | 249.967,00 |
| 18.03.2024 | 243,85 | 245,29 | 242,83 | 244,73 | 0,77% | 159.424,00 |
| 15.03.2024 | 239,78 | 244,65 | 239,78 | 242,87 | 0,79% | 587.814,00 |
| 14.03.2024 | 241,72 | 242,18 | 238,81 | 240,97 | 0,01% | 125.151,00 |
| 13.03.2024 | 239,99 | 241,12 | 238,15 | 240,94 | 0,44% | 144.228,00 |
| 12.03.2024 | 236,91 | 239,92 | 236,31 | 239,89 | 0,97% | 109.876,00 |
| 11.03.2024 | 241,10 | 241,10 | 236,46 | 237,59 | -1,79% | 126.465,00 |
| 08.03.2024 | 243,24 | 244,15 | 240,77 | 241,91 | -0,35% | 176.936,00 |
| 07.03.2024 | 242,06 | 243,21 | 240,55 | 242,75 | 0,46% | 145.964,00 |
| 06.03.2024 | 240,17 | 241,72 | 239,35 | 241,63 | 1,13% | 123.040,00 |
| 05.03.2024 | 240,61 | 242,79 | 237,43 | 238,94 | -0,49% | 181.781,00 |
| 04.03.2024 | 238,64 | 241,61 | 237,61 | 240,12 | 0,84% | 266.966,00 |
| 01.03.2024 | 235,84 | 238,14 | 235,08 | 238,13 | 0,79% | 149.341,00 |
| 29.02.2024 | 236,10 | 237,51 | 234,49 | 236,27 | 0,33% | 333.825,00 |
| 28.02.2024 | 235,80 | 236,52 | 234,37 | 235,50 | -0,22% | 194.500,00 |
| 27.02.2024 | 236,82 | 238,84 | 234,59 | 236,03 | -0,83% | 140.525,00 |
| 26.02.2024 | 238,99 | 239,87 | 237,90 | 238,01 | -0,41% | 93.422,00 |
| 23.02.2024 | 238,94 | 239,57 | 237,83 | 238,99 | 0,19% | 107.670,00 |
| 22.02.2024 | 239,75 | 240,30 | 237,29 | 238,53 | -0,26% | 129.358,00 |
| 21.02.2024 | 235,75 | 239,25 | 235,61 | 239,15 | 1,86% | 164.178,00 |
| 20.02.2024 | 233,33 | 236,52 | 232,82 | 234,79 | 0,46% | 125.302,00 |
| 16.02.2024 | 236,94 | 238,00 | 233,54 | 233,71 | -1,13% | 252.384,00 |
| 15.02.2024 | 232,14 | 238,73 | 230,00 | 236,37 | 0,73% | 247.412,00 |
| 14.02.2024 | 228,00 | 235,13 | 226,67 | 234,65 | 2,51% | 297.856,00 |
| 13.02.2024 | 226,70 | 229,42 | 225,33 | 228,91 | 0,12% | 200.834,00 |
| 12.02.2024 | 228,82 | 229,92 | 227,98 | 228,64 | -0,08% | 143.252,00 |
| 09.02.2024 | 227,00 | 228,93 | 225,73 | 228,82 | 1,05% | 157.687,00 |
| 08.02.2024 | 227,49 | 227,49 | 224,18 | 226,45 | -0,19% | 181.900,00 |
| 07.02.2024 | 227,28 | 228,64 | 226,53 | 226,88 | -0,01% | 128.038,00 |
| 06.02.2024 | 226,03 | 227,04 | 224,35 | 226,90 | 0,42% | 108.885,00 |
| 05.02.2024 | 224,20 | 226,48 | 220,90 | 225,95 | 0,03% | 101.845,00 |
| 02.02.2024 | 223,41 | 226,39 | 222,03 | 225,88 | 0,69% | 123.538,00 |
| 01.02.2024 | 223,62 | 224,51 | 221,76 | 224,34 | 0,80% | 211.434,00 |
| 31.01.2024 | 226,03 | 226,03 | 221,89 | 222,57 | -1,28% | 113.837,00 |
| 30.01.2024 | 225,91 | 226,50 | 224,91 | 225,45 | -0,28% | 138.943,00 |
| 29.01.2024 | 226,03 | 226,90 | 223,55 | 226,09 | 0,16% | 118.970,00 |
| 26.01.2024 | 225,25 | 226,42 | 224,08 | 225,73 | 0,66% | 85.663,00 |
| 25.01.2024 | 224,64 | 225,55 | 221,82 | 224,26 | 0,47% | 178.809,00 |
| 24.01.2024 | 226,21 | 227,73 | 222,83 | 223,22 | -1,02% | 134.410,00 |
| 23.01.2024 | 227,18 | 227,20 | 224,52 | 225,52 | -0,27% | 99.027,00 |
| 22.01.2024 | 222,96 | 227,00 | 222,96 | 226,13 | 1,51% | 102.734,00 |
| 19.01.2024 | 224,50 | 224,50 | 222,01 | 222,77 | -0,47% | 110.275,00 |
| 18.01.2024 | 221,19 | 224,28 | 220,98 | 223,82 | 1,54% | 125.357,00 |
| 17.01.2024 | 219,32 | 221,90 | 217,57 | 220,43 | 0,02% | 157.966,00 |
| 16.01.2024 | 221,74 | 221,89 | 218,08 | 220,39 | -0,95% | 193.615,00 |
| 12.01.2024 | 220,23 | 222,61 | 219,21 | 222,50 | 1,84% | 106.482,00 |
| 11.01.2024 | 218,42 | 219,07 | 217,20 | 218,47 | -0,03% | 102.664,00 |
| 10.01.2024 | 215,19 | 218,58 | 214,87 | 218,54 | 1,92% | 132.663,00 |
| 09.01.2024 | 214,64 | 214,92 | 212,05 | 214,42 | -0,57% | 114.653,00 |
| 08.01.2024 | 216,83 | 216,83 | 213,28 | 215,64 | -0,96% | 202.213,00 |
| 05.01.2024 | 216,58 | 218,15 | 215,80 | 217,73 | 0,21% | 151.129,00 |
| 04.01.2024 | 219,26 | 220,25 | 216,83 | 217,27 | -0,51% | 169.124,00 |
| 03.01.2024 | 221,78 | 221,78 | 218,12 | 218,39 | -1,79% | 173.745,00 |
| 02.01.2024 | 222,79 | 224,45 | 221,74 | 222,36 | -0,19% | 113.765,00 |
| 29.12.2023 | 221,87 | 223,89 | 221,57 | 222,79 | 0,56% | 148.130,00 |
| 28.12.2023 | 220,87 | 224,11 | 220,70 | 221,55 | -0,05% | 79.998,00 |
| 27.12.2023 | 221,13 | 221,86 | 220,57 | 221,67 | 0,19% | 44.913,00 |
| 26.12.2023 | 220,87 | 222,13 | 220,02 | 221,26 | 0,14% | 89.608,00 |
| 22.12.2023 | 220,25 | 222,15 | 219,60 | 220,94 | 0,89% | 108.972,00 |
| 21.12.2023 | 218,80 | 219,45 | 215,91 | 219,00 | 0,73% | 221.733,00 |
| 20.12.2023 | 221,84 | 221,84 | 216,64 | 217,42 | -1,70% | 259.058,00 |
| 19.12.2023 | 219,63 | 221,50 | 219,33 | 221,18 | 0,71% | 103.661,00 |
| 18.12.2023 | 219,90 | 220,95 | 218,47 | 219,63 | -0,03% | 101.923,00 |
| 15.12.2023 | 217,70 | 221,19 | 217,70 | 219,69 | 0,69% | 387.179,00 |
| 14.12.2023 | 222,78 | 223,45 | 216,96 | 218,19 | -1,93% | 284.708,00 |
| 13.12.2023 | 221,05 | 224,74 | 220,75 | 222,48 | 0,59% | 219.203,00 |
| 12.12.2023 | 216,68 | 221,91 | 216,12 | 221,17 | 2,10% | 232.766,00 |
| 11.12.2023 | 215,60 | 217,52 | 215,34 | 216,62 | 0,48% | 196.538,00 |