Deutsche Märkte schließen in 6 Stunden 26 Minuten

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
48,31+0,99 (+2,09%)
Börsenschluss: 04:00PM EST
47,99 -0,32 (-0,66%)
Vorbörslich: 04:32AM EST
Zeitraum:
01. Dez. 2022 - 01. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Nov. 202347,5748,4346,9648,3148,3116.745.600
29. Nov. 202347,6248,2347,1347,3247,324.765.800
28. Nov. 202346,9347,1346,4246,8946,894.208.800
27. Nov. 202346,4147,5346,2947,2147,214.263.700
24. Nov. 202346,5646,7946,0546,6046,602.262.100
22. Nov. 202346,4147,2446,4146,9146,913.444.100
21. Nov. 202346,6147,0446,1146,2446,244.360.600
20. Nov. 202346,7047,4246,6047,3547,353.757.000
17. Nov. 202346,3046,8146,1146,6246,623.469.800
16. Nov. 202345,6946,3445,2346,0146,013.537.300
15. Nov. 202345,5346,2645,2346,0346,033.625.600
14. Nov. 202346,1746,4845,7045,8745,874.253.800
13. Nov. 202344,6845,1944,1345,1845,183.458.000
10. Nov. 202344,3645,1944,0445,0045,004.024.300
09. Nov. 202343,7045,2943,5844,1844,186.196.900
08. Nov. 202343,1043,4642,6543,2643,263.119.800
07. Nov. 202342,8243,2542,4443,0943,095.720.400
06. Nov. 202342,7243,7041,7843,1743,174.426.000
03. Nov. 202342,3743,7142,2943,0143,014.479.700
02. Nov. 202341,8842,9341,8342,1642,167.657.600
01. Nov. 202339,8241,8639,7641,7441,7420.959.900
31. Okt. 202339,0041,5538,4340,1540,1519.497.600
30. Okt. 202343,1544,1740,8141,8041,8016.960.100
27. Okt. 202338,6739,4138,0838,9738,976.533.300
26. Okt. 202342,1042,3435,6238,2638,2617.872.200
25. Okt. 202342,9443,4942,0342,1842,182.764.400
24. Okt. 202342,3043,0042,2042,9642,964.314.300
23. Okt. 202342,4542,6841,6541,8141,814.064.400
20. Okt. 202343,0143,4242,6542,8642,863.768.500
19. Okt. 202344,3944,5742,8343,0643,063.407.100
18. Okt. 202343,8444,9743,8344,4544,453.809.500
17. Okt. 202345,1146,0143,5844,1444,147.855.200
16. Okt. 202345,7945,9945,3645,7545,752.241.600
13. Okt. 202346,0746,6545,5945,7045,703.111.100
12. Okt. 202346,5046,6345,3845,6245,622.998.400
11. Okt. 202345,3546,4045,3546,3946,392.501.700
10. Okt. 202345,4046,0345,2045,3545,352.192.700
09. Okt. 202345,8846,0144,8245,4045,402.171.300
06. Okt. 202345,8546,5845,5246,4046,403.196.000
05. Okt. 202346,5147,1445,6246,1146,114.017.800
04. Okt. 202344,9745,3444,5545,2945,292.445.400
03. Okt. 202345,2446,1044,6544,8244,822.146.200
02. Okt. 202345,8646,5245,2445,4745,472.580.500
29. Sept. 202346,0546,1745,5445,6345,632.512.000
28. Sept. 202344,6246,0044,5945,8045,803.282.000
27. Sept. 202344,6645,2244,2844,5644,562.547.800
26. Sept. 202344,2444,9443,7444,2744,273.571.100
25. Sept. 202344,7945,1744,3944,6244,622.685.900
22. Sept. 202344,8446,5144,8345,1445,145.078.400
21. Sept. 202345,1645,4844,3944,4444,443.854.700
20. Sept. 202345,7546,8945,4945,6545,658.476.500
19. Sept. 202343,6044,2843,4343,9243,923.159.000
18. Sept. 202343,6244,0943,0843,6543,652.207.900
15. Sept. 202343,6343,8443,2843,6043,604.482.700
14. Sept. 202343,6543,8643,1443,6943,692.493.300
13. Sept. 202342,7343,7642,6843,2243,223.215.500
12. Sept. 202342,7043,5442,2242,3042,303.479.900
11. Sept. 202343,9844,0542,7842,9042,902.371.100
08. Sept. 202343,4043,8743,1643,4743,472.709.000
07. Sept. 202344,3444,3443,1243,4343,434.383.700
06. Sept. 202345,4245,8945,0145,4445,443.397.500
05. Sept. 202345,4046,3345,0745,7945,794.402.000
01. Sept. 202345,3146,3145,1845,9645,963.226.300
31. Aug. 202343,8145,6343,7745,0045,006.968.500
30. Aug. 202341,6843,0441,6642,5242,523.508.800
29. Aug. 202341,3541,7240,9641,5541,552.310.600
28. Aug. 202340,1541,5240,0241,4141,414.268.500
25. Aug. 202339,9340,0238,8439,4939,492.659.600
24. Aug. 202341,2641,2939,8239,8739,871.922.800
23. Aug. 202340,3341,2340,1841,0541,051.498.000
22. Aug. 202340,7640,8640,1740,4240,421.836.200
21. Aug. 202339,6940,4539,5540,4040,401.462.200
18. Aug. 202339,5139,9539,2339,7439,742.405.800
17. Aug. 202340,6441,2840,1340,2940,292.253.800
16. Aug. 202340,7640,8740,1040,4240,422.366.700
15. Aug. 202342,2442,2741,0341,0541,052.987.600
14. Aug. 202342,1142,7342,0942,6042,602.016.500
11. Aug. 202341,8942,3241,8041,8841,881.862.400
10. Aug. 202343,1043,1741,7142,1542,152.914.900
09. Aug. 202342,9543,1242,4542,5842,582.743.000
08. Aug. 202343,0743,4442,2543,1643,163.489.100
07. Aug. 202343,8043,9943,2043,5043,502.130.700
04. Aug. 202343,1244,2742,8543,4543,453.906.400
03. Aug. 202342,0343,6741,7543,2643,263.813.300
02. Aug. 202342,3043,0442,1842,4242,423.803.500
01. Aug. 202342,0043,0241,1942,8742,875.513.900
31. Juli 202342,3042,7842,1442,5642,565.952.400
28. Juli 202342,3142,7241,8742,0342,033.953.200
27. Juli 202340,3042,0440,3041,6841,685.722.500
26. Juli 202338,4339,1538,4338,8838,882.512.700
25. Juli 202339,0439,1438,3938,6438,642.659.800
24. Juli 202338,3739,0138,1438,9238,923.532.700
21. Juli 202338,5638,7437,9138,3038,302.727.000
20. Juli 202338,5438,8738,0938,2838,284.058.700
19. Juli 202338,9339,6738,8438,9338,933.225.400
18. Juli 202338,7638,9037,8338,4638,463.941.500
17. Juli 202339,5239,6638,6839,1439,143.083.800
14. Juli 202339,2040,9738,3439,6639,667.874.000
13. Juli 202338,4239,3938,4239,3639,361.978.800
12. Juli 202338,8939,0937,8838,4238,422.911.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...