Deutsche Märkte schließen in 8 Stunden

Western Digital Corporation (WDC)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,34+0,34 (+0,92%)
Börsenschluss: 01:00PM EST
37,30 -0,04 (-0,11%)
Nachbörse: 04:20PM EST
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
12. Sept. 202244,0944,4943,0943,2743,274.597.300
09. Sept. 202242,8844,0642,7943,8043,803.525.000
08. Sept. 202241,1742,4740,6442,4142,414.095.900
07. Sept. 202240,9041,6440,1341,4541,454.086.900
06. Sept. 202241,4841,8840,5240,9740,973.443.700
02. Sept. 202242,7442,8141,4741,6541,652.851.200
01. Sept. 202240,7942,1740,3841,9941,997.086.100
31. Aug. 202242,4243,0041,9542,2642,264.296.300
30. Aug. 202244,6744,7043,1343,3643,364.156.800
29. Aug. 202244,9945,6744,6644,7644,762.148.700
26. Aug. 202247,8747,9145,4945,4945,492.555.200
25. Aug. 202246,6748,2946,6347,9147,912.513.900
24. Aug. 202245,4346,7345,3846,2146,212.294.400
23. Aug. 202246,1447,0645,7445,8545,851.947.100
22. Aug. 202246,5646,7045,9246,0646,064.083.500
19. Aug. 202248,2748,3047,4147,6747,671.828.300
18. Aug. 202248,3149,2348,0048,7248,721.931.600
17. Aug. 202248,3448,5147,2048,2048,202.402.700
16. Aug. 202249,2249,8449,0849,2449,241.780.300
15. Aug. 202250,0450,1049,0349,6149,612.335.000
12. Aug. 202249,3450,9549,1450,6750,672.365.600
11. Aug. 202248,3050,2648,1449,0649,063.604.300
10. Aug. 202247,4248,3447,1247,6847,682.631.500
09. Aug. 202246,8347,0345,2146,3146,313.616.700
08. Aug. 202246,7748,6846,5847,5847,585.341.900
05. Aug. 202245,7348,1045,0447,0947,096.047.300
04. Aug. 202249,3850,0548,7049,9149,913.217.100
03. Aug. 202248,8149,7548,0949,3949,392.739.300
02. Aug. 202248,8049,1847,9448,4748,472.379.600
01. Aug. 202249,0550,4348,1949,1249,122.903.200
29. Juli 202248,7249,1648,0849,1049,102.566.800
28. Juli 202248,4648,7446,8248,7248,722.675.400
27. Juli 202247,3048,7446,6948,4348,432.151.600
26. Juli 202247,1648,0046,8746,9546,952.327.900
25. Juli 202247,3748,1546,3946,8446,844.670.800
22. Juli 202248,2548,7047,0347,2247,224.149.000
21. Juli 202249,7250,4548,7950,4350,432.549.200
20. Juli 202248,2149,6347,9749,5949,593.606.100
19. Juli 202247,8248,7947,5948,5648,562.403.700
18. Juli 202247,6048,1446,6946,9046,902.950.700
15. Juli 202247,1547,4945,7247,4147,412.275.500
14. Juli 202245,5246,3544,8646,0146,011.955.800
13. Juli 202244,8546,4944,8446,3146,312.441.800
12. Juli 202244,8246,8444,7946,0346,033.534.100
11. Juli 202244,8245,5044,0644,8244,823.633.300
08. Juli 202244,4245,7744,2845,2445,243.148.800
07. Juli 202244,4245,1844,1944,8644,862.501.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...