137,020$
-0,13%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 135,00 | 138,76 | 133,63 | 137,20 | 1,65% | 2.270.792,00 |
| 18.08.2026 | 134,79 | 137,16 | 134,12 | 134,97 | -0,24% | 1.267.044,00 |
| 17.08.2026 | 139,77 | 140,95 | 134,32 | 135,29 | -2,96% | 1.240.817,00 |
| 14.08.2026 | 142,97 | 142,97 | 138,75 | 139,42 | -1,80% | 1.173.461,00 |
| 13.08.2026 | 136,13 | 142,34 | 136,13 | 141,98 | 3,85% | 1.466.499,00 |
| 12.08.2026 | 135,80 | 137,15 | 132,68 | 136,72 | 1,00% | 1.154.797,00 |
| 11.08.2026 | 135,20 | 136,95 | 134,35 | 135,36 | -0,78% | 1.282.836,00 |
| 10.08.2026 | 135,00 | 137,31 | 134,38 | 136,43 | 0,46% | 1.482.706,00 |
| 07.08.2026 | 141,17 | 141,72 | 135,53 | 135,81 | -4,34% | 2.393.194,00 |
| 06.08.2026 | 138,79 | 144,13 | 137,58 | 141,98 | 1,34% | 2.887.740,00 |
| 05.08.2026 | 115,45 | 143,67 | 113,00 | 140,10 | -9,09% | 5.811.188,00 |
| 04.08.2026 | 146,73 | 154,50 | 146,36 | 154,10 | 4,33% | 2.931.970,00 |
| 03.08.2026 | 149,45 | 151,22 | 147,60 | 147,70 | -0,07% | 1.803.784,00 |
| 31.07.2026 | 144,76 | 148,42 | 142,84 | 147,81 | 1,55% | 1.112.774,00 |
| 30.07.2026 | 146,31 | 146,31 | 141,95 | 145,56 | -1,60% | 1.541.383,00 |
| 29.07.2026 | 145,00 | 151,16 | 143,71 | 147,92 | 2,70% | 2.560.919,00 |
| 28.07.2026 | 139,64 | 144,39 | 138,24 | 144,03 | 4,35% | 1.435.051,00 |
| 27.07.2026 | 135,34 | 138,77 | 135,24 | 138,03 | 3,15% | 1.025.499,00 |
| 24.07.2026 | 130,26 | 134,43 | 129,79 | 133,82 | 2,82% | 732.002,00 |
| 23.07.2026 | 130,59 | 132,39 | 128,84 | 130,15 | 0,25% | 1.674.577,00 |
| 22.07.2026 | 130,34 | 130,96 | 127,71 | 129,83 | 0,12% | 2.120.633,00 |
| 21.07.2026 | 130,01 | 131,41 | 127,39 | 129,67 | -0,29% | 1.736.994,00 |
| 20.07.2026 | 132,47 | 133,30 | 127,69 | 130,05 | -2,39% | 1.955.242,00 |
| 17.07.2026 | 132,17 | 135,59 | 131,09 | 133,24 | -0,88% | 2.303.958,00 |
| 16.07.2026 | 131,10 | 136,86 | 128,99 | 134,42 | 2,68% | 3.366.456,00 |
| 15.07.2026 | 139,59 | 140,27 | 129,60 | 130,91 | -6,08% | 1.978.651,00 |
| 14.07.2026 | 142,74 | 144,19 | 138,90 | 139,38 | -3,44% | 1.715.673,00 |
| 13.07.2026 | 144,99 | 145,80 | 142,94 | 144,35 | -0,03% | 2.305.387,00 |
| 10.07.2026 | 144,97 | 144,97 | 142,22 | 144,39 | 2,98% | 1.141.906,00 |
| 09.07.2026 | 136,40 | 141,15 | 134,63 | 140,21 | 1,82% | 2.868.910,00 |
| 08.07.2026 | 139,03 | 139,71 | 136,59 | 137,71 | -1,10% | 1.745.319,00 |
| 07.07.2026 | 135,44 | 139,46 | 134,09 | 139,24 | 3,76% | 1.749.200,00 |
| 06.07.2026 | 133,01 | 136,96 | 131,42 | 134,19 | 0,61% | 1.568.496,00 |
| 02.07.2026 | 138,41 | 139,30 | 133,12 | 133,37 | -3,66% | 1.161.303,00 |
| 01.07.2026 | 140,32 | 144,33 | 138,23 | 138,44 | -1,56% | 1.771.261,00 |
| 30.06.2026 | 138,30 | 142,53 | 137,60 | 140,64 | 0,59% | 2.149.113,00 |
| 29.06.2026 | 134,23 | 140,10 | 133,48 | 139,82 | 4,89% | 1.936.460,00 |
| 26.06.2026 | 127,57 | 133,53 | 127,57 | 133,30 | 4,13% | 2.746.637,00 |
| 25.06.2026 | 131,75 | 133,72 | 127,64 | 128,01 | -1,70% | 1.206.881,00 |
| 24.06.2026 | 129,92 | 132,38 | 128,20 | 130,22 | 0,12% | 2.123.363,00 |
| 23.06.2026 | 127,38 | 131,50 | 125,16 | 130,06 | 5,18% | 2.394.623,00 |
| 22.06.2026 | 128,37 | 128,37 | 123,09 | 123,65 | -3,47% | 1.760.647,00 |
| 19.06.2026 | 128,22 | 128,31 | 128,05 | 128,09 | -0,22% | - |
| 18.06.2026 | 127,22 | 129,36 | 124,66 | 128,37 | 1,32% | 3.756.780,00 |
| 17.06.2026 | 130,47 | 132,90 | 126,40 | 126,70 | -2,58% | 1.750.557,00 |
| 16.06.2026 | 131,50 | 132,99 | 128,77 | 130,06 | -0,94% | 1.854.365,00 |
| 15.06.2026 | 132,91 | 135,80 | 131,10 | 131,30 | -0,67% | 2.851.214,00 |
| 12.06.2026 | 129,13 | 133,04 | 127,36 | 132,19 | 2,37% | 2.582.684,00 |
| 11.06.2026 | 128,43 | 130,02 | 126,28 | 129,13 | -0,13% | 1.698.797,00 |
| 10.06.2026 | 131,98 | 133,38 | 129,04 | 129,30 | -3,02% | 1.028.452,00 |
| 09.06.2026 | 134,35 | 136,19 | 130,33 | 133,33 | -1,10% | 1.371.975,00 |
| 08.06.2026 | 133,66 | 137,81 | 132,95 | 134,81 | 1,33% | 1.889.846,00 |
| 05.06.2026 | 137,58 | 140,32 | 132,18 | 133,04 | -4,60% | 1.641.889,00 |
| 04.06.2026 | 139,60 | 140,77 | 137,70 | 139,45 | 1,46% | 2.290.250,00 |
| 03.06.2026 | 138,27 | 139,62 | 134,19 | 137,44 | -1,65% | 2.717.000,00 |
| 02.06.2026 | 140,46 | 141,33 | 136,74 | 139,74 | -0,91% | 2.816.898,00 |
| 01.06.2026 | 128,38 | 141,46 | 127,97 | 141,03 | 12,42% | 3.240.293,00 |
| 29.05.2026 | 119,18 | 125,92 | 118,98 | 125,45 | 8,00% | 4.794.643,00 |
| 28.05.2026 | 114,05 | 116,40 | 112,60 | 116,16 | 1,73% | 1.686.027,00 |
| 27.05.2026 | 111,43 | 116,72 | 111,41 | 114,19 | 5,15% | 1.863.460,00 |
| 26.05.2026 | 110,17 | 110,69 | 108,30 | 108,60 | -2,00% | 1.336.619,00 |
| 22.05.2026 | 106,25 | 111,34 | 106,25 | 110,82 | 3,70% | 1.519.649,00 |
| 21.05.2026 | 105,56 | 107,40 | 103,12 | 106,87 | 0,62% | 1.514.625,00 |
| 20.05.2026 | 105,67 | 107,09 | 103,35 | 106,21 | 1,78% | 1.718.848,00 |
| 19.05.2026 | 104,81 | 106,53 | 103,14 | 104,35 | 0,31% | 1.778.402,00 |
| 18.05.2026 | 102,19 | 104,88 | 102,18 | 104,03 | 1,92% | 1.489.662,00 |
| 15.05.2026 | 102,08 | 104,39 | 101,03 | 102,07 | -0,08% | 2.195.897,00 |
| 14.05.2026 | 100,60 | 102,89 | 99,54 | 102,15 | 1,75% | 2.753.253,00 |
| 13.05.2026 | 100,99 | 102,25 | 97,34 | 100,39 | 1,07% | 2.589.835,00 |
| 12.05.2026 | 103,40 | 103,68 | 97,12 | 99,33 | -3,13% | 4.056.806,00 |
| 11.05.2026 | 103,86 | 105,13 | 101,51 | 102,54 | -2,15% | 3.248.719,00 |
| 08.05.2026 | 109,64 | 110,15 | 104,41 | 104,79 | -4,91% | 2.688.465,00 |
| 07.05.2026 | 109,51 | 113,58 | 108,31 | 110,20 | 1,15% | 4.067.282,00 |
| 06.05.2026 | 127,50 | 128,35 | 106,00 | 108,95 | -20,36% | 6.330.470,00 |
| 05.05.2026 | 135,37 | 138,45 | 134,79 | 136,80 | 1,11% | 2.235.378,00 |
| 04.05.2026 | 135,91 | 137,85 | 135,10 | 135,30 | -0,54% | 3.058.867,00 |
| 01.05.2026 | 138,37 | 138,81 | 134,85 | 136,03 | -0,64% | 1.013.039,00 |
| 30.04.2026 | 135,20 | 137,29 | 133,59 | 136,91 | 1,00% | 1.228.853,00 |
| 29.04.2026 | 133,40 | 136,60 | 132,04 | 135,56 | 1,99% | 1.409.612,00 |
| 28.04.2026 | 133,52 | 134,81 | 131,19 | 132,92 | -0,14% | 711.827,00 |
| 27.04.2026 | 135,41 | 135,81 | 132,80 | 133,11 | -1,63% | 1.077.996,00 |
| 24.04.2026 | 136,47 | 136,86 | 133,17 | 135,32 | -0,84% | 1.117.185,00 |
| 23.04.2026 | 140,96 | 142,60 | 134,88 | 136,47 | -4,19% | 2.759.281,00 |
| 22.04.2026 | 142,95 | 143,64 | 140,83 | 142,44 | 0,73% | 1.562.422,00 |
| 21.04.2026 | 136,81 | 142,38 | 136,81 | 141,41 | 3,31% | 1.714.154,00 |
| 20.04.2026 | 133,82 | 137,22 | 133,81 | 136,88 | 2,18% | 1.097.854,00 |
| 17.04.2026 | 134,26 | 135,16 | 133,20 | 133,96 | 0,49% | 1.048.924,00 |
| 16.04.2026 | 130,45 | 133,68 | 130,26 | 133,31 | 2,89% | 1.695.579,00 |
| 15.04.2026 | 130,04 | 130,94 | 128,28 | 129,56 | -0,37% | 1.015.874,00 |
| 14.04.2026 | 132,22 | 133,80 | 129,77 | 130,04 | -1,40% | 987.480,00 |
| 13.04.2026 | 125,36 | 132,36 | 125,25 | 131,89 | 5,07% | 1.737.255,00 |
| 10.04.2026 | 127,09 | 128,60 | 125,38 | 125,53 | -0,97% | 1.461.642,00 |
| 09.04.2026 | 126,22 | 127,35 | 125,31 | 126,76 | 0,02% | 1.529.925,00 |
| 08.04.2026 | 125,85 | 127,80 | 125,67 | 126,73 | 2,46% | 1.730.025,00 |
| 07.04.2026 | 123,47 | 125,20 | 122,82 | 123,69 | 0,18% | 1.475.511,00 |
| 06.04.2026 | 122,01 | 123,75 | 121,79 | 123,47 | 1,20% | 1.072.703,00 |
| 02.04.2026 | 120,76 | 124,19 | 120,16 | 122,01 | 0,50% | 934.723,00 |
| 01.04.2026 | 121,40 | 122,39 | 120,58 | 121,40 | 0,31% | 2.502.203,00 |
| 31.03.2026 | 119,03 | 121,94 | 117,10 | 121,02 | 2,12% | 1.256.723,00 |
| 30.03.2026 | 118,65 | 119,99 | 117,27 | 118,51 | 0,29% | 1.273.638,00 |