238,649$
-0,06%
Echtzeit-Aktienkurs WD-40 Company
Bid:
Ask:
Aktienkurse zur WD-40 Company Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.05.2024 | 239,24 | 239,24 | 235,49 | 238,67 | -0,05% | 45.064,00 |
16.05.2024 | 239,98 | 241,00 | 238,02 | 238,80 | -0,77% | 44.197,00 |
15.05.2024 | 241,61 | 242,26 | 239,04 | 240,65 | 0,23% | 65.869,00 |
14.05.2024 | 235,35 | 241,41 | 234,04 | 240,09 | 2,91% | 87.718,00 |
13.05.2024 | 233,53 | 233,84 | 231,01 | 233,31 | 0,53% | 53.278,00 |
10.05.2024 | 232,68 | 232,68 | 230,63 | 232,09 | -0,51% | 51.030,00 |
09.05.2024 | 234,46 | 236,98 | 231,93 | 233,27 | -0,81% | 79.562,00 |
08.05.2024 | 233,54 | 235,17 | 232,38 | 235,17 | 0,15% | 76.184,00 |
07.05.2024 | 234,46 | 238,53 | 234,46 | 234,82 | 0,64% | 60.701,00 |
06.05.2024 | 230,15 | 233,47 | 230,04 | 233,32 | 1,44% | 53.808,00 |
03.05.2024 | 232,82 | 232,82 | 229,04 | 230,01 | -0,30% | 89.337,00 |
02.05.2024 | 227,32 | 231,02 | 225,72 | 230,71 | 1,99% | 69.986,00 |
01.05.2024 | 225,36 | 228,61 | 223,42 | 226,20 | 0,03% | 86.165,00 |
30.04.2024 | 224,19 | 227,53 | 222,27 | 226,13 | 0,85% | 121.188,00 |
29.04.2024 | 226,95 | 227,58 | 222,61 | 224,23 | -0,57% | 70.971,00 |
26.04.2024 | 224,68 | 227,11 | 224,35 | 225,52 | 0,14% | 48.739,00 |
25.04.2024 | 225,74 | 227,01 | 224,38 | 225,20 | -0,66% | 80.200,00 |
24.04.2024 | 225,01 | 228,82 | 224,17 | 226,69 | 0,25% | 96.542,00 |
23.04.2024 | 226,88 | 230,22 | 225,18 | 226,13 | -0,33% | 112.197,00 |
22.04.2024 | 230,12 | 231,08 | 225,50 | 226,88 | -1,29% | 130.696,00 |
19.04.2024 | 228,83 | 231,15 | 226,68 | 229,85 | -0,01% | 173.280,00 |
18.04.2024 | 231,96 | 233,27 | 229,30 | 229,87 | -0,70% | 87.934,00 |
17.04.2024 | 233,92 | 233,92 | 228,82 | 231,50 | -0,29% | 144.602,00 |
16.04.2024 | 233,39 | 234,60 | 231,07 | 232,17 | -1,21% | 77.404,00 |
15.04.2024 | 239,30 | 240,57 | 234,63 | 235,02 | -0,54% | 126.639,00 |
12.04.2024 | 240,30 | 241,61 | 233,34 | 236,29 | -2,05% | 136.475,00 |
11.04.2024 | 234,58 | 244,36 | 234,58 | 241,24 | 3,52% | 169.286,00 |
10.04.2024 | 247,29 | 258,46 | 233,02 | 233,04 | -8,76% | 282.490,00 |
09.04.2024 | 261,01 | 262,82 | 252,90 | 255,41 | -1,40% | 293.425,00 |
08.04.2024 | 251,74 | 261,02 | 251,74 | 259,03 | 3,18% | 218.030,00 |
05.04.2024 | 251,82 | 251,82 | 245,74 | 251,05 | -0,31% | 130.525,00 |
04.04.2024 | 250,31 | 253,60 | 249,50 | 251,82 | 1,00% | 159.766,00 |
03.04.2024 | 246,08 | 249,35 | 244,73 | 249,33 | 0,10% | 94.475,00 |
02.04.2024 | 246,71 | 249,14 | 244,12 | 249,08 | 0,07% | 96.566,00 |
01.04.2024 | 253,71 | 253,71 | 247,61 | 248,90 | -1,74% | 86.039,00 |
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 | 0,04% | 435.134,00 |
26.03.2024 | 250,37 | 251,61 | 247,50 | 249,62 | 1,00% | 149.704,00 |
25.03.2024 | 254,83 | 255,04 | 246,61 | 247,16 | -3,15% | 98.038,00 |
22.03.2024 | 254,74 | 256,04 | 251,98 | 255,19 | 0,31% | 67.120,00 |
21.03.2024 | 252,19 | 255,27 | 251,77 | 254,41 | 0,92% | 62.313,00 |
20.03.2024 | 250,19 | 252,80 | 247,75 | 252,09 | 1,05% | 84.376,00 |
19.03.2024 | 247,65 | 251,87 | 247,65 | 249,46 | 0,63% | 84.751,00 |
18.03.2024 | 249,02 | 249,73 | 246,54 | 247,90 | -0,80% | 103.380,00 |
15.03.2024 | 251,11 | 252,45 | 248,14 | 249,91 | -1,28% | 163.446,00 |
14.03.2024 | 254,36 | 254,36 | 249,99 | 253,15 | -0,33% | 60.254,00 |
13.03.2024 | 254,00 | 255,08 | 248,66 | 254,00 | 0,28% | 74.572,00 |
12.03.2024 | 249,37 | 257,92 | 249,37 | 253,29 | 1,07% | 107.711,00 |
11.03.2024 | 253,45 | 254,62 | 248,86 | 250,61 | -0,89% | 72.585,00 |
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% | 104.115,00 |
06.03.2024 | 258,78 | 259,78 | 252,78 | 253,84 | -1,71% | 89.697,00 |
05.03.2024 | 265,82 | 265,82 | 257,82 | 258,26 | -2,86% | 58.669,00 |
04.03.2024 | 267,48 | 269,12 | 265,58 | 265,87 | -0,90% | 47.268,00 |
01.03.2024 | 265,69 | 269,04 | 265,38 | 268,29 | -0,10% | 107.178,00 |
29.02.2024 | 269,46 | 269,83 | 267,40 | 268,55 | 0,66% | 61.375,00 |
28.02.2024 | 266,22 | 269,29 | 265,07 | 266,78 | -0,42% | 56.104,00 |
27.02.2024 | 269,00 | 269,00 | 266,09 | 267,90 | -0,15% | 61.711,00 |
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% | 72.989,00 |
21.02.2024 | 263,94 | 264,22 | 261,61 | 263,60 | 0,16% | 66.333,00 |
20.02.2024 | 260,40 | 264,42 | 260,01 | 263,18 | 0,63% | 94.156,00 |
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% | 108.612,00 |
14.02.2024 | 265,30 | 265,30 | 261,71 | 262,49 | 0,46% | 104.624,00 |
13.02.2024 | 266,79 | 270,65 | 258,50 | 261,29 | -3,73% | 157.658,00 |
12.02.2024 | 269,44 | 273,42 | 269,09 | 271,41 | 0,80% | 74.899,00 |
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% | 55.669,00 |
07.02.2024 | 263,81 | 267,48 | 260,74 | 265,90 | 0,85% | 62.274,00 |
06.02.2024 | 262,86 | 267,71 | 262,86 | 263,67 | 0,77% | 86.844,00 |
05.02.2024 | 263,79 | 264,39 | 259,83 | 261,66 | -1,56% | 82.024,00 |
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% | 111.753,00 |
31.01.2024 | 269,19 | 269,43 | 259,33 | 259,33 | -3,56% | 79.361,00 |
30.01.2024 | 264,78 | 269,61 | 263,19 | 268,89 | 1,33% | 139.717,00 |
29.01.2024 | 258,18 | 265,47 | 258,18 | 265,36 | 2,55% | 83.716,00 |
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% | 73.258,00 |
24.01.2024 | 267,43 | 267,43 | 255,61 | 256,65 | -3,76% | 162.891,00 |
23.01.2024 | 266,99 | 269,63 | 264,23 | 266,68 | 0,47% | 113.168,00 |
22.01.2024 | 264,98 | 266,80 | 262,82 | 265,43 | 0,53% | 136.598,00 |
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% | 138.529,00 |
17.01.2024 | 275,23 | 278,33 | 272,01 | 274,19 | -0,59% | 165.249,00 |
16.01.2024 | 272,63 | 276,38 | 271,86 | 275,82 | 1,04% | 143.294,00 |
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% | 210.870,00 |
10.01.2024 | 256,90 | 278,78 | 252,86 | 272,45 | 15,13% | 618.003,00 |
09.01.2024 | 236,43 | 239,98 | 234,88 | 236,64 | -0,61% | 286.704,00 |
08.01.2024 | 232,19 | 238,14 | 232,19 | 238,09 | 2,41% | 190.155,00 |
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% | 98.797,00 |
03.01.2024 | 241,37 | 241,50 | 233,36 | 234,34 | -2,92% | 111.202,00 |
02.01.2024 | 237,06 | 244,71 | 237,06 | 241,39 | 0,97% | 195.668,00 |
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% | 510.823,00 |
27.12.2023 | 242,38 | 243,54 | 235,47 | 241,69 | -0,60% | 198.641,00 |
26.12.2023 | 240,98 | 244,51 | 240,82 | 243,15 | 1,34% | 84.112,00 |