Deutsche Märkte geschlossen

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
60,87-1,07 (-1,73%)
Ab 02:51PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Jan. 202262,4762,5660,7960,8760,872.150.040
19. Jan. 202264,8166,1061,8761,9461,943.764.900
18. Jan. 202265,8565,8963,8364,1264,123.079.600
14. Jan. 202266,1167,4365,9666,6466,642.161.000
13. Jan. 202266,9567,7666,1566,5166,512.624.200
12. Jan. 202266,5567,4565,6166,5466,542.154.700
11. Jan. 202265,5066,1264,2466,0266,023.635.800
10. Jan. 202265,3665,9663,6965,5465,543.078.900
07. Jan. 202264,6666,2364,5265,8365,833.841.400
06. Jan. 202267,3168,4864,5264,7464,747.513.300
05. Jan. 202267,6169,3667,0667,0667,065.915.900
04. Jan. 202266,2067,9065,9267,6267,623.753.000
03. Jan. 202265,7566,3765,0465,9365,932.947.100
31. Dez. 202165,3366,1065,1765,2165,211.857.500
30. Dez. 202165,3666,6165,1965,3765,372.252.100
29. Dez. 202164,3967,2464,3066,1366,138.998.700
28. Dez. 202162,2162,9461,8762,8462,842.289.500
27. Dez. 202161,5662,5461,4562,0962,091.856.200
23. Dez. 202160,0061,8459,9361,2061,203.659.000
22. Dez. 202159,0560,0858,7259,7959,792.919.200
21. Dez. 202158,0259,0557,2659,0259,023.180.700
20. Dez. 202155,9656,5455,1855,9055,903.768.900
17. Dez. 202156,5857,5455,7056,8556,855.105.700
16. Dez. 202156,8358,1756,3756,7156,712.853.600
15. Dez. 202155,5856,5554,4056,3556,353.310.700
14. Dez. 202155,2656,5955,0555,6355,633.133.800
13. Dez. 202157,9058,2255,6555,7355,734.082.000
10. Dez. 202156,9657,9656,8357,8757,872.314.600
09. Dez. 202158,2458,6357,0257,3357,332.432.900
08. Dez. 202159,1659,4358,1059,0059,002.683.300
07. Dez. 202158,4859,9057,9059,1759,173.774.900
06. Dez. 202157,8158,3655,9057,0657,063.085.300
03. Dez. 202156,9558,1256,2657,5257,524.078.900
02. Dez. 202157,5857,7256,3056,9556,953.667.300
01. Dez. 202158,7560,7557,6657,7257,724.996.600
30. Nov. 202158,0959,0256,6957,8457,844.793.000
29. Nov. 202158,4859,1057,7458,9958,993.501.200
26. Nov. 202158,2058,4656,8657,7657,762.354.500
24. Nov. 202160,1060,4059,1159,8759,872.371.800
23. Nov. 202159,4061,2259,0760,5360,538.367.000
22. Nov. 202156,2357,6355,3756,9356,933.832.900
19. Nov. 202155,7057,5655,0456,0256,024.454.600
18. Nov. 202156,6056,7954,8155,7055,704.059.300
17. Nov. 202158,2558,4055,7356,4956,495.243.100
16. Nov. 202158,9159,3458,0658,4858,482.512.300
15. Nov. 202160,4260,7058,7458,9358,933.263.200
12. Nov. 202159,7262,4259,1660,5660,568.578.600
11. Nov. 202155,4058,9455,4058,8258,825.337.700
10. Nov. 202155,9856,5254,8855,2655,263.658.600
09. Nov. 202155,7856,9055,6556,2556,252.710.200
08. Nov. 202156,5757,7555,5755,7855,783.329.200
05. Nov. 202155,4856,7055,1756,1856,182.802.400
04. Nov. 202155,9955,9954,2955,0455,043.365.200
03. Nov. 202155,1555,9554,5355,7755,774.096.000
02. Nov. 202154,3955,3753,9755,0355,032.994.600
01. Nov. 202152,1554,8052,1354,1854,184.217.700
29. Okt. 202149,9253,5049,5052,2952,2918.239.400
28. Okt. 202155,8657,3455,8457,2857,284.112.600
27. Okt. 202156,4156,4254,9255,4855,482.433.100
26. Okt. 202157,0257,2056,3056,3256,322.007.800
25. Okt. 202157,6857,8056,6356,8356,832.051.200
22. Okt. 202157,4658,9256,5557,0557,053.544.200
21. Okt. 202155,7656,8855,4456,8056,801.968.800
20. Okt. 202154,8756,7854,5656,4156,413.630.100
19. Okt. 202155,0855,7854,6055,6555,653.881.200
18. Okt. 202155,1655,9054,5655,4055,401.577.600
15. Okt. 202155,7456,2955,1555,4155,413.398.400
14. Okt. 202154,8557,0654,5256,5556,553.437.400
13. Okt. 202154,6155,6654,0654,2154,212.943.500
12. Okt. 202156,1956,3553,6154,2054,204.553.700
11. Okt. 202156,5957,2256,1356,1756,171.526.200
08. Okt. 202157,8057,8856,5256,5956,591.594.200
07. Okt. 202156,7457,9356,7457,3957,391.957.500
06. Okt. 202155,8456,7755,1156,4356,433.591.700
05. Okt. 202157,2157,6256,2256,9656,962.324.600
04. Okt. 202156,9257,8556,5656,9556,952.615.700
01. Okt. 202157,0357,3255,5557,0957,092.144.800
30. Sept. 202157,2657,5056,4156,4456,442.795.400
29. Sept. 202158,0558,4556,6056,7056,703.660.900
28. Sept. 202158,7059,0957,6658,3258,322.753.000
27. Sept. 202157,8059,8457,6159,0659,062.531.200
24. Sept. 202157,0958,1456,6257,9457,941.841.100
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. 202157,8758,3057,4357,9257,923.626.700
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...