Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
43,25-1,33 (-2,98%)
Börsenschluss: 04:00PM EST
43,20 -0,05 (-0,12%)
Nachbörse: 07:56PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 202343,6044,8243,0743,2543,255.798.700
02. Feb. 202344,0445,2443,3244,5844,585.386.100
01. Feb. 202343,8444,3741,0443,3243,3215.476.300
31. Jan. 202342,9644,0342,3143,9543,956.306.600
30. Jan. 202343,9144,8143,8544,2444,246.804.700
27. Jan. 202343,3145,1443,2644,9744,975.392.300
26. Jan. 202342,4743,8341,8243,7643,766.878.700
25. Jan. 202340,6341,5240,3341,3141,313.074.500
24. Jan. 202341,1341,9240,7441,1041,104.792.600
23. Jan. 202340,3541,9940,0241,7941,798.279.700
20. Jan. 202337,7138,4737,2038,4638,465.115.900
19. Jan. 202336,8738,1336,6237,5537,554.248.800
18. Jan. 202337,8838,3637,3237,4737,472.781.300
17. Jan. 202337,2837,5736,8337,3237,326.684.500
13. Jan. 202337,5737,7436,9837,2237,224.133.800
12. Jan. 202338,4238,6337,5937,9637,964.091.900
11. Jan. 202338,3238,4537,8238,4238,423.043.300
10. Jan. 202337,4438,2337,3238,1738,176.550.200
09. Jan. 202337,3137,9836,6137,5937,597.727.200
06. Jan. 202335,9037,4535,1737,1737,178.388.000
05. Jan. 202333,4635,3733,2635,2335,2310.042.200
04. Jan. 202332,4433,5532,3333,0533,056.348.400
03. Jan. 202331,9332,2930,9631,4131,413.475.900
30. Dez. 202231,1131,5730,8631,5531,552.631.900
29. Dez. 202230,5631,6330,4331,5731,574.329.300
28. Dez. 202231,1231,3530,1730,2130,213.000.300
27. Dez. 202230,4131,2829,7931,1731,173.411.400
23. Dez. 202230,6330,7930,2330,5930,592.558.200
22. Dez. 202230,5830,6929,7330,6430,645.441.600
21. Dez. 202232,5832,5931,3331,3831,384.729.100
20. Dez. 202231,9432,6731,7032,0832,085.576.500
19. Dez. 202232,0132,1431,0331,5631,564.661.600
16. Dez. 202231,9532,6531,7631,9431,949.666.800
15. Dez. 202233,7633,8332,1232,2132,2110.832.000
14. Dez. 202236,1736,7735,5835,8335,833.861.100
13. Dez. 202237,6538,0535,8836,3036,305.905.600
12. Dez. 202235,5336,2835,3436,2136,214.056.200
09. Dez. 202235,2136,3734,9535,7135,715.379.500
08. Dez. 202234,4835,3834,3535,2335,239.037.600
07. Dez. 202233,5434,1933,0234,1434,143.882.100
06. Dez. 202234,7134,8233,5633,8933,895.627.000
05. Dez. 202235,3135,6834,5834,7934,793.046.400
02. Dez. 202235,1035,6034,7335,4535,454.372.200
01. Dez. 202236,6137,4535,7035,8435,846.129.000
30. Nov. 202235,4236,8734,4636,7536,756.609.100
29. Nov. 202236,4536,5435,7136,0336,031.990.000
28. Nov. 202236,7636,8635,9036,1136,112.700.600
25. Nov. 202236,6337,4736,5637,3437,341.221.400
23. Nov. 202236,0337,1136,0237,0037,003.251.500
22. Nov. 202235,9936,6935,8636,2336,232.804.000
21. Nov. 202236,3336,3735,4835,9535,953.390.400
18. Nov. 202237,1437,4636,2136,8636,862.239.400
17. Nov. 202235,5336,5635,2136,5336,534.427.700
16. Nov. 202238,7138,7236,0936,4236,426.852.700
15. Nov. 202240,5640,9739,2139,4639,463.533.500
14. Nov. 202239,3940,3338,9539,6039,603.651.900
11. Nov. 202238,0039,9937,8639,7539,753.921.400
10. Nov. 202236,0537,8035,6637,7537,754.485.400
09. Nov. 202235,7335,8934,2734,3534,355.229.400
08. Nov. 202236,8937,0635,8536,5236,522.588.900
07. Nov. 202235,7736,6635,1836,6236,623.875.800
04. Nov. 202234,7335,5534,4835,4435,443.496.700
03. Nov. 202234,0734,2633,0333,7133,713.210.600
02. Nov. 202235,5436,0134,5434,5834,584.148.600
01. Nov. 202235,0635,9234,9235,7035,708.759.100
31. Okt. 202235,2735,3233,8934,3734,374.432.300
28. Okt. 202234,2535,8134,1835,5035,504.829.100
27. Okt. 202236,8937,0534,0834,3434,346.786.500
26. Okt. 202234,5036,2434,1635,2835,287.737.600
25. Okt. 202234,9435,5134,7835,2935,295.727.600
24. Okt. 202234,7635,2434,0634,9234,924.565.500
21. Okt. 202233,3234,8933,0934,8634,866.230.800
20. Okt. 202233,6034,3633,0233,4733,474.074.400
19. Okt. 202233,2134,0133,0733,3633,363.879.400
18. Okt. 202234,9535,1433,1733,6133,613.604.900
17. Okt. 202234,5634,8233,3033,8933,893.827.500
14. Okt. 202235,3635,4233,6533,7233,723.071.400
13. Okt. 202233,2135,7932,7835,1035,105.870.600
12. Okt. 202234,7434,8233,2734,2834,287.523.800
11. Okt. 202234,6236,3234,0234,8234,825.766.300
10. Okt. 202235,5835,9834,3934,6634,663.662.800
07. Okt. 202236,4938,9535,3535,7435,749.719.400
06. Okt. 202236,9237,3535,2137,0637,069.055.800
05. Okt. 202235,9837,7935,8237,1737,177.049.000
04. Okt. 202234,9836,5034,9436,4636,4610.183.200
03. Okt. 202233,2934,3132,9634,0534,054.149.800
30. Sept. 202232,1233,9632,1232,5532,556.523.600
29. Sept. 202232,4532,5331,5632,1832,184.544.300
28. Sept. 202232,7233,5232,5333,1533,153.735.200
27. Sept. 202232,8032,9932,3132,7232,723.828.600
26. Sept. 202233,4333,7832,3532,4032,404.667.100
23. Sept. 202233,2033,9333,0333,8433,847.479.800
22. Sept. 202234,5634,8033,5333,8233,824.593.100
21. Sept. 202235,0936,3234,7634,7834,784.321.600
20. Sept. 202235,9036,0834,9435,5435,545.339.900
19. Sept. 202236,5637,1136,1936,6236,623.909.500
16. Sept. 202237,0737,6236,3237,2237,227.262.800
15. Sept. 202238,1738,7637,3337,7737,775.113.800
14. Sept. 202239,3239,5337,7438,3338,335.965.400
13. Sept. 202241,6841,8239,0339,3239,328.297.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...