Deutsche Märkte öffnen in 1 Stunde 14 Minute

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,49+0,91 (+1,61%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Sept. 202156,7357,7955,7357,4957,492.377.800
22. Sept. 202156,1957,0555,7456,5856,582.208.700
21. Sept. 202156,8557,2555,4755,4755,472.808.000
20. Sept. 202156,4257,0555,6056,6256,623.423.100
17. Sept. 202157,8758,3057,4357,9257,923.625.100
16. Sept. 202158,0558,8057,7858,2858,282.328.700
15. Sept. 202157,2658,8257,2658,2658,263.878.500
14. Sept. 202158,5258,7057,3357,5457,542.647.100
13. Sept. 202158,3959,1657,9758,5158,512.431.400
10. Sept. 202159,4059,7657,8657,9757,972.480.400
09. Sept. 202157,7059,4657,2358,7458,744.804.100
08. Sept. 202159,9359,9357,3258,0858,085.273.000
07. Sept. 202160,7161,7560,2760,4060,402.690.800
03. Sept. 202162,0362,5560,8161,4161,412.635.200
02. Sept. 202161,0561,9860,1561,6461,644.388.500
01. Sept. 202163,6063,6160,9961,0461,045.223.100
31. Aug. 202162,2864,2161,8163,2063,203.870.300
30. Aug. 202163,6563,8261,7762,0762,072.921.400
27. Aug. 202161,9964,1661,9363,2463,243.397.800
26. Aug. 202166,1966,2962,1662,5762,577.217.500
25. Aug. 202161,0369,9960,8765,5065,5017.780.000
24. Aug. 202161,9662,0959,2560,7660,765.939.400
23. Aug. 202160,7362,5160,2562,2862,282.642.900
20. Aug. 202159,8060,2359,0360,0460,043.064.600
19. Aug. 202160,6760,9559,3159,5759,574.493.000
18. Aug. 202161,3462,6660,9761,0161,013.047.700
17. Aug. 202161,1162,3560,3561,1461,143.689.600
16. Aug. 202162,2563,5461,6861,8561,853.517.100
13. Aug. 202162,3364,0962,2763,1563,154.962.300
12. Aug. 202165,3265,3260,7062,3862,3811.756.000
11. Aug. 202165,6666,9165,0766,7266,725.061.000
10. Aug. 202167,3367,4865,3065,5065,507.169.300
09. Aug. 202168,7868,7966,7767,6167,613.963.000
06. Aug. 202167,5868,8466,8468,7668,764.473.500
05. Aug. 202164,8767,2864,6267,0767,076.487.000
04. Aug. 202165,2066,2064,8464,9464,945.005.000
03. Aug. 202165,0066,2463,9066,1466,142.947.700
02. Aug. 202165,6166,7764,5764,6964,692.640.400
30. Juli 202163,6865,3863,5864,9364,932.425.900
29. Juli 202163,9765,2063,5164,4664,462.611.300
28. Juli 202162,4964,1762,4963,5263,522.674.100
27. Juli 202163,2063,6460,8962,3662,363.926.700
26. Juli 202163,7265,4563,5564,2764,272.203.800
23. Juli 202163,4563,8662,4863,7563,752.709.800
22. Juli 202164,4064,4062,2763,0563,054.228.300
21. Juli 202164,4565,1861,5064,4564,456.670.900
20. Juli 202162,8064,8462,3664,6464,643.562.200
19. Juli 202162,9063,3162,1162,9962,994.076.400
16. Juli 202166,8467,3063,9364,2064,204.021.400
15. Juli 202169,7169,9266,6666,9166,914.710.100
14. Juli 202171,3872,1569,6270,0170,013.244.500
13. Juli 202170,3070,9869,4970,0870,082.522.300
12. Juli 202170,3671,1169,7270,8970,893.027.500
09. Juli 202168,2470,3668,2170,1770,173.029.800
08. Juli 202166,7768,5866,2667,8267,822.823.600
07. Juli 202169,5170,1768,2669,3369,332.556.100
06. Juli 202170,2170,4568,2569,1569,153.037.500
02. Juli 202171,3371,3369,4470,2170,212.703.600
01. Juli 202171,5571,9270,6070,8670,862.912.300
30. Juni 202171,0072,1470,2971,1771,173.052.400
29. Juni 202170,3571,2969,4270,6570,653.026.100
28. Juni 202171,4971,5569,3169,9969,992.968.600
25. Juni 202169,9671,2369,7570,7570,752.912.000
24. Juni 202170,1870,3868,9369,7969,793.195.500
23. Juni 202168,5970,5368,5969,2469,242.926.400
22. Juni 202168,5468,8367,5468,4668,463.332.700
21. Juni 202169,5069,8168,3769,2069,203.142.500
18. Juni 202169,9570,0768,3869,4769,474.904.200
17. Juni 202172,7073,4670,2170,7770,774.917.900
16. Juni 202174,4874,8072,6173,2773,273.334.600
15. Juni 202174,7175,7274,4274,9274,921.964.100
14. Juni 202175,2275,5174,1274,7174,712.556.900
11. Juni 202175,6476,3574,3174,7874,783.244.000
10. Juni 202175,0175,3573,4373,5673,562.787.700
09. Juni 202175,7075,9474,2574,8674,862.229.100
08. Juni 202177,1577,4774,7375,7075,704.136.400
07. Juni 202176,9477,1475,7776,1376,132.121.300
04. Juni 202177,3878,1976,8677,1777,172.612.400
03. Juni 202175,6877,6675,6776,7876,782.935.700
02. Juni 202176,1277,8775,6676,6076,603.806.500
01. Juni 202175,9076,3975,1075,5575,552.031.300
28. Mai 202175,7576,1174,8975,2375,232.465.200
27. Mai 202174,7476,6874,5975,8675,864.215.600
26. Mai 202173,6175,0673,1174,7674,763.682.800
25. Mai 202174,5174,5172,4573,0573,054.063.200
24. Mai 202172,8274,7072,4773,9173,913.550.900
21. Mai 202172,3373,7572,0172,3472,344.838.100
20. Mai 202173,0973,3670,8872,9572,955.225.200
19. Mai 202170,1571,9467,8371,2671,267.162.500
18. Mai 202177,2277,4773,1273,2173,217.267.300
17. Mai 202171,2077,5471,2076,4276,4216.960.000
14. Mai 202167,8672,2267,0271,8771,877.204.500
13. Mai 202164,9567,3864,8466,3766,373.225.800
12. Mai 202166,9867,3764,0964,3864,384.299.400
11. Mai 202166,9568,5566,2368,1568,154.803.400
10. Mai 202171,7471,8168,5868,6268,624.402.600
07. Mai 202170,0071,8369,2571,6571,654.205.700
06. Mai 202168,5869,6867,8669,6169,613.250.900
05. Mai 202168,4069,0767,7468,5868,583.360.200
04. Mai 202169,4069,4765,9167,2867,286.548.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...