186,421$
-3,31%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 192,47 | 192,82 | 186,31 | 186,50 | -3,27% | 995.188,00 |
| 20.02.2025 | 194,95 | 194,99 | 192,18 | 192,80 | -0,87% | 915.230,00 |
| 19.02.2025 | 191,49 | 194,73 | 190,87 | 194,50 | 1,06% | 966.425,00 |
| 18.02.2025 | 190,28 | 192,64 | 188,00 | 192,46 | 1,35% | 1.234.943,00 |
| 17.02.2025 | 189,84 | 189,96 | 189,50 | 189,89 | 0,27% | - |
| 14.02.2025 | 188,02 | 191,81 | 187,21 | 189,39 | 0,96% | 1.733.967,00 |
| 13.02.2025 | 188,97 | 189,77 | 187,57 | 187,59 | -0,71% | 1.120.558,00 |
| 12.02.2025 | 189,41 | 190,74 | 187,85 | 188,94 | -1,46% | 884.421,00 |
| 11.02.2025 | 190,06 | 192,90 | 190,06 | 191,74 | 0,09% | 797.114,00 |
| 10.02.2025 | 194,02 | 194,02 | 189,58 | 191,57 | -0,23% | 1.280.385,00 |
| 07.02.2025 | 199,77 | 200,27 | 191,15 | 192,02 | -3,92% | 1.470.638,00 |
| 06.02.2025 | 204,81 | 205,00 | 198,17 | 199,86 | -3,04% | 1.967.841,00 |
| 05.02.2025 | 222,91 | 222,92 | 203,51 | 206,13 | 3,41% | 3.808.796,00 |
| 04.02.2025 | 195,99 | 200,65 | 195,75 | 199,34 | 0,45% | 2.050.516,00 |
| 03.02.2025 | 196,28 | 200,27 | 194,27 | 198,44 | -0,35% | 1.764.250,00 |
| 31.01.2025 | 197,70 | 200,89 | 197,70 | 199,14 | 0,70% | 1.573.716,00 |
| 30.01.2025 | 198,49 | 199,01 | 196,75 | 197,76 | 1,14% | 1.153.125,00 |
| 29.01.2025 | 195,28 | 195,87 | 193,80 | 195,53 | 0,40% | 891.055,00 |
| 28.01.2025 | 194,04 | 194,94 | 191,74 | 194,76 | 0,37% | 1.378.193,00 |
| 27.01.2025 | 191,89 | 194,48 | 190,99 | 194,04 | -0,56% | 1.135.022,00 |
| 24.01.2025 | 198,06 | 198,47 | 194,89 | 195,13 | -1,20% | 940.553,00 |
| 23.01.2025 | 193,69 | 198,11 | 192,51 | 197,49 | 1,64% | 1.319.134,00 |
| 22.01.2025 | 191,55 | 194,88 | 191,54 | 194,30 | 1,41% | 935.115,00 |
| 21.01.2025 | 189,89 | 192,54 | 189,10 | 191,59 | 1,52% | 910.373,00 |
| 17.01.2025 | 190,41 | 190,41 | 187,08 | 188,73 | 0,50% | 963.442,00 |
| 16.01.2025 | 187,09 | 188,86 | 185,02 | 187,79 | 0,18% | 951.983,00 |
| 15.01.2025 | 189,21 | 191,19 | 186,61 | 187,46 | 0,48% | 2.214.166,00 |
| 14.01.2025 | 181,96 | 187,80 | 180,70 | 186,56 | 3,12% | 1.947.757,00 |
| 13.01.2025 | 182,15 | 182,27 | 178,98 | 180,92 | -1,21% | 1.162.955,00 |
| 10.01.2025 | 179,47 | 183,74 | 178,61 | 183,14 | 0,99% | 1.784.004,00 |
| 08.01.2025 | 179,97 | 181,64 | 176,04 | 181,34 | 0,20% | 1.473.792,00 |
| 07.01.2025 | 179,58 | 183,77 | 179,58 | 180,98 | 0,94% | 1.626.073,00 |
| 06.01.2025 | 174,90 | 180,56 | 174,90 | 179,29 | 2,90% | 1.518.719,00 |
| 03.01.2025 | 171,29 | 174,62 | 170,10 | 174,23 | 2,47% | 947.646,00 |
| 02.01.2025 | 174,53 | 175,44 | 168,43 | 170,03 | -2,30% | 996.686,00 |
| 31.12.2024 | 174,56 | 175,63 | 173,16 | 174,04 | 0,40% | 711.716,00 |
| 30.12.2024 | 174,59 | 174,59 | 171,04 | 173,35 | -1,40% | 776.763,00 |
| 27.12.2024 | 176,55 | 177,69 | 174,77 | 175,81 | -0,74% | 639.394,00 |
| 26.12.2024 | 174,29 | 177,41 | 174,29 | 177,12 | 0,44% | 944.380,00 |
| 24.12.2024 | 175,50 | 176,38 | 174,23 | 176,34 | 0,44% | 340.991,00 |
| 23.12.2024 | 173,80 | 175,73 | 173,54 | 175,56 | 0,59% | 854.933,00 |
| 20.12.2024 | 172,05 | 176,12 | 172,05 | 174,53 | 0,72% | 2.590.623,00 |
| 19.12.2024 | 171,50 | 174,57 | 171,20 | 173,28 | 1,04% | 1.279.294,00 |
| 18.12.2024 | 177,14 | 178,01 | 170,68 | 171,49 | -2,93% | 1.310.914,00 |
| 17.12.2024 | 177,97 | 179,31 | 174,66 | 176,66 | -0,64% | 1.443.279,00 |
| 16.12.2024 | 175,89 | 180,91 | 175,00 | 177,79 | 0,98% | 1.197.616,00 |
| 13.12.2024 | 177,20 | 177,53 | 175,49 | 176,06 | -1,12% | 1.392.708,00 |
| 12.12.2024 | 177,45 | 179,51 | 176,15 | 178,05 | -0,11% | 954.888,00 |
| 11.12.2024 | 180,25 | 180,41 | 175,99 | 178,25 | -0,42% | 1.413.418,00 |
| 10.12.2024 | 181,88 | 182,12 | 176,87 | 179,01 | -1,89% | 1.448.574,00 |
| 09.12.2024 | 180,67 | 183,12 | 179,91 | 182,46 | 1,33% | 1.721.051,00 |
| 06.12.2024 | 179,43 | 180,77 | 178,32 | 180,06 | 0,99% | 970.960,00 |
| 05.12.2024 | 178,80 | 179,58 | 177,22 | 178,30 | 0,01% | 1.366.103,00 |
| 04.12.2024 | 180,51 | 180,78 | 177,69 | 178,28 | -0,75% | 826.436,00 |
| 03.12.2024 | 179,70 | 180,34 | 177,05 | 179,63 | -0,55% | 1.264.035,00 |
| 02.12.2024 | 175,79 | 181,11 | 175,57 | 180,62 | 2,67% | 1.618.202,00 |
| 29.11.2024 | 177,28 | 178,16 | 175,81 | 175,93 | -0,46% | 958.009,00 |
| 27.11.2024 | 177,51 | 179,07 | 175,76 | 176,75 | -0,59% | 1.655.654,00 |
| 26.11.2024 | 180,74 | 181,73 | 177,36 | 177,80 | -1,95% | 1.792.757,00 |
| 25.11.2024 | 180,94 | 183,00 | 179,78 | 181,34 | 1,33% | 2.267.209,00 |
| 22.11.2024 | 178,08 | 180,00 | 177,27 | 178,96 | 0,44% | 1.573.608,00 |
| 21.11.2024 | 176,45 | 179,28 | 175,42 | 178,17 | 1,24% | 1.503.634,00 |
| 20.11.2024 | 174,49 | 176,16 | 172,95 | 175,99 | 1,11% | 1.317.623,00 |
| 19.11.2024 | 176,24 | 177,08 | 173,37 | 174,05 | -2,26% | 1.841.235,00 |
| 18.11.2024 | 178,14 | 180,18 | 176,61 | 178,07 | 0,25% | 1.356.444,00 |
| 15.11.2024 | 181,71 | 182,17 | 175,94 | 177,63 | -1,74% | 2.703.465,00 |
| 14.11.2024 | 186,01 | 186,47 | 180,35 | 180,77 | -2,82% | 2.341.057,00 |
| 13.11.2024 | 190,97 | 191,41 | 185,70 | 186,01 | -3,07% | 2.534.966,00 |
| 12.11.2024 | 196,59 | 196,76 | 191,47 | 191,91 | -2,98% | 1.424.987,00 |
| 11.11.2024 | 199,27 | 199,55 | 197,16 | 197,81 | -1,03% | 1.813.854,00 |
| 08.11.2024 | 202,11 | 202,38 | 197,85 | 199,87 | -1,49% | 936.038,00 |
| 07.11.2024 | 202,35 | 204,76 | 202,22 | 202,90 | 0,05% | 1.342.262,00 |
| 06.11.2024 | 201,81 | 204,24 | 196,70 | 202,80 | 5,08% | 1.717.114,00 |
| 05.11.2024 | 191,91 | 193,18 | 190,77 | 192,99 | 0,99% | 1.205.349,00 |
| 04.11.2024 | 188,76 | 192,45 | 188,33 | 191,09 | 1,44% | 1.027.066,00 |
| 01.11.2024 | 188,00 | 190,75 | 187,73 | 188,38 | 0,08% | 1.502.643,00 |
| 31.10.2024 | 194,58 | 194,58 | 188,12 | 188,23 | -3,50% | 2.077.413,00 |
| 30.10.2024 | 200,21 | 210,97 | 194,48 | 195,06 | -11,30% | 3.020.373,00 |
| 29.10.2024 | 217,70 | 221,38 | 217,50 | 219,90 | 0,64% | 1.922.263,00 |
| 28.10.2024 | 215,37 | 220,51 | 215,37 | 218,50 | 0,69% | 1.216.673,00 |
| 25.10.2024 | 219,90 | 220,71 | 216,94 | 217,01 | -0,98% | 981.373,00 |
| 24.10.2024 | 218,59 | 220,80 | 217,53 | 219,16 | 0,69% | 550.588,00 |
| 23.10.2024 | 216,12 | 218,43 | 215,92 | 217,65 | 0,26% | 608.597,00 |
| 22.10.2024 | 219,11 | 219,11 | 216,45 | 217,08 | -1,48% | 543.520,00 |
| 21.10.2024 | 217,65 | 220,72 | 216,37 | 220,35 | 0,93% | 901.727,00 |
| 18.10.2024 | 222,04 | 222,17 | 217,97 | 218,31 | -1,30% | 933.605,00 |
| 17.10.2024 | 222,04 | 222,34 | 219,97 | 221,18 | 0,46% | 1.176.488,00 |
| 16.10.2024 | 220,97 | 221,73 | 219,64 | 220,16 | 0,05% | 820.851,00 |
| 15.10.2024 | 223,17 | 224,35 | 219,15 | 220,05 | -1,57% | 959.475,00 |
| 14.10.2024 | 221,67 | 224,50 | 220,44 | 223,56 | 0,70% | 738.009,00 |
| 11.10.2024 | 222,51 | 223,20 | 219,26 | 222,00 | 0,14% | 930.885,00 |
| 10.10.2024 | 223,88 | 225,38 | 221,49 | 221,69 | -1,75% | 992.277,00 |
| 09.10.2024 | 223,88 | 226,79 | 223,36 | 225,63 | 0,90% | 422.264,00 |
| 08.10.2024 | 220,68 | 224,05 | 219,59 | 223,61 | 1,44% | 668.801,00 |
| 07.10.2024 | 219,66 | 221,55 | 218,87 | 220,44 | -0,56% | 416.866,00 |
| 04.10.2024 | 221,75 | 222,41 | 218,53 | 221,69 | 1,57% | 499.908,00 |
| 03.10.2024 | 217,86 | 220,49 | 216,75 | 218,26 | -0,50% | 316.462,00 |
| 02.10.2024 | 217,50 | 220,90 | 215,87 | 219,35 | 0,66% | 501.979,00 |
| 01.10.2024 | 223,48 | 223,50 | 215,22 | 217,91 | -3,71% | 1.181.355,00 |
| 30.09.2024 | 226,66 | 227,15 | 223,88 | 226,30 | -0,11% | 517.783,00 |