47,100€
-3,68%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 47,50 | 47,60 | 47,40 | 47,40 | -3,07% | - |
| 04.12.2025 | 48,80 | 48,90 | 48,80 | 48,90 | 0,41% | - |
| 03.12.2025 | 48,10 | 49,50 | 47,40 | 48,70 | 1,25% | - |
| 02.12.2025 | 47,70 | 48,20 | 46,80 | 48,10 | -0,41% | - |
| 01.12.2025 | 47,60 | 48,30 | 46,70 | 48,30 | 2,11% | - |
| 28.11.2025 | 47,80 | 48,00 | 47,20 | 47,30 | -0,84% | - |
| 27.11.2025 | 48,30 | 48,30 | 47,70 | 47,70 | -2,05% | - |
| 26.11.2025 | 47,20 | 48,70 | 46,60 | 48,70 | 2,74% | - |
| 25.11.2025 | 45,00 | 47,50 | 43,40 | 47,40 | 5,33% | 270,00 |
| 24.11.2025 | 44,40 | 45,70 | 43,30 | 45,00 | 8,43% | - |
| 21.11.2025 | 41,60 | 41,60 | 41,40 | 41,50 | -0,48% | - |
| 20.11.2025 | 41,80 | 43,20 | 41,30 | 41,70 | -0,48% | - |
| 19.11.2025 | 41,00 | 41,90 | 40,70 | 41,90 | 0,72% | - |
| 18.11.2025 | 42,40 | 43,10 | 41,40 | 41,60 | -2,12% | 2,00 |
| 17.11.2025 | 44,10 | 44,60 | 42,50 | 42,50 | -2,75% | 2,00 |
| 14.11.2025 | 44,40 | 44,40 | 43,10 | 43,70 | -2,67% | - |
| 13.11.2025 | 46,30 | 46,30 | 44,70 | 44,90 | -3,44% | - |
| 12.11.2025 | 46,70 | 47,10 | 45,90 | 46,50 | -1,69% | - |
| 11.11.2025 | 47,20 | 48,40 | 46,70 | 47,30 | -1,66% | - |
| 10.11.2025 | 48,00 | 49,10 | 47,50 | 48,10 | -1,23% | - |
| 07.11.2025 | 48,50 | 48,70 | 48,50 | 48,70 | 0,41% | - |
| 06.11.2025 | 47,70 | 48,60 | 47,10 | 48,50 | 2,11% | - |
| 05.11.2025 | 55,50 | 56,00 | 47,10 | 47,50 | -12,44% | 4,00 |
| 04.11.2025 | 54,50 | 55,00 | 53,25 | 54,25 | 0,93% | 2,00 |
| 03.11.2025 | 55,25 | 55,75 | 53,25 | 53,75 | -2,71% | - |
| 31.10.2025 | 54,75 | 55,25 | 54,75 | 55,25 | -0,45% | - |
| 30.10.2025 | 55,75 | 56,25 | 55,00 | 55,50 | -0,45% | - |
| 27.10.2025 | 55,25 | 55,75 | 55,25 | 55,75 | -1,76% | - |
| 24.10.2025 | 56,50 | 56,75 | 56,50 | 56,75 | 1,79% | - |
| 23.10.2025 | 56,00 | 56,25 | 55,25 | 55,75 | -0,45% | - |
| 22.10.2025 | 55,75 | 56,00 | 55,75 | 56,00 | -0,44% | - |
| 20.10.2025 | 55,50 | 57,25 | 55,50 | 56,25 | 1,35% | - |
| 17.10.2025 | 56,00 | 56,00 | 55,50 | 55,50 | 0,00% | - |
| 14.10.2025 | 56,00 | 56,00 | 55,50 | 55,50 | -0,89% | - |
| 13.10.2025 | 55,50 | 56,00 | 55,50 | 56,00 | -3,45% | - |
| 10.10.2025 | 58,00 | 58,00 | 57,75 | 58,00 | 0,00% | - |
| 09.10.2025 | 58,25 | 58,25 | 58,00 | 58,00 | 2,65% | - |
| 07.10.2025 | 56,50 | 56,75 | 56,50 | 56,50 | -0,44% | - |
| 02.10.2025 | 56,75 | 56,75 | 56,50 | 56,75 | 0,89% | - |
| 01.10.2025 | 57,00 | 57,00 | 56,25 | 56,25 | -3,43% | - |
| 30.09.2025 | 59,00 | 59,00 | 58,00 | 58,25 | -0,85% | - |
| 29.09.2025 | 59,50 | 59,50 | 58,75 | 58,75 | 0,00% | - |
| 26.09.2025 | 56,00 | 60,25 | 56,00 | 58,75 | 4,91% | 72,00 |
| 25.09.2025 | 57,50 | 57,50 | 56,00 | 56,00 | 0,00% | - |
| 24.09.2025 | 56,00 | 56,75 | 55,00 | 56,00 | -0,44% | - |
| 23.09.2025 | 56,25 | 56,75 | 55,50 | 56,25 | 1,35% | - |
| 22.09.2025 | 56,50 | 56,75 | 55,00 | 55,50 | -4,72% | - |
| 18.09.2025 | 57,50 | 59,25 | 57,50 | 58,25 | -0,43% | - |
| 17.09.2025 | 58,50 | 60,75 | 58,25 | 58,50 | -1,27% | - |
| 16.09.2025 | 59,00 | 59,75 | 58,50 | 59,25 | 1,28% | - |
| 15.09.2025 | 58,25 | 58,50 | 58,25 | 58,50 | 0,43% | - |
| 12.09.2025 | 58,25 | 58,50 | 58,25 | 58,25 | 5,43% | - |
| 10.09.2025 | 55,50 | 55,50 | 55,25 | 55,25 | -4,33% | - |
| 09.09.2025 | 58,00 | 58,00 | 57,75 | 57,75 | -1,28% | - |
| 05.09.2025 | 57,00 | 59,75 | 56,50 | 58,50 | 2,18% | - |
| 04.09.2025 | 54,00 | 57,25 | 54,00 | 57,25 | 6,51% | - |
| 03.09.2025 | 55,25 | 55,50 | 53,75 | 53,75 | -1,83% | - |
| 02.09.2025 | 55,00 | 55,75 | 54,25 | 54,75 | -0,45% | - |
| 01.09.2025 | 55,50 | 55,50 | 55,00 | 55,00 | -0,45% | - |
| 29.08.2025 | 55,50 | 56,50 | 54,75 | 55,25 | 0,00% | - |
| 28.08.2025 | 57,00 | 57,50 | 55,25 | 55,25 | -2,64% | - |
| 27.08.2025 | 58,00 | 58,50 | 56,25 | 56,75 | -1,73% | - |
| 26.08.2025 | 57,75 | 58,25 | 53,00 | 57,75 | -0,86% | 75,00 |
| 25.08.2025 | 57,50 | 58,25 | 56,75 | 58,25 | 1,30% | 98,00 |
| 22.08.2025 | 53,50 | 57,75 | 53,50 | 57,50 | 7,98% | - |
| 21.08.2025 | 53,50 | 53,75 | 52,75 | 53,25 | -0,93% | - |
| 20.08.2025 | 55,75 | 56,00 | 53,25 | 53,75 | -3,59% | - |
| 19.08.2025 | 54,00 | 56,75 | 54,00 | 55,75 | 3,72% | - |
| 18.08.2025 | 54,25 | 54,75 | 53,75 | 53,75 | -1,83% | - |
| 15.08.2025 | 55,50 | 56,00 | 54,25 | 54,75 | -0,90% | - |
| 14.08.2025 | 57,25 | 57,50 | 54,75 | 55,25 | -3,91% | 33,00 |
| 13.08.2025 | 54,50 | 57,75 | 53,75 | 57,50 | 5,02% | 132,00 |
| 12.08.2025 | 51,25 | 54,75 | 51,25 | 54,75 | 6,83% | 66,00 |
| 11.08.2025 | 52,00 | 52,50 | 50,75 | 51,25 | -1,44% | - |
| 08.08.2025 | 52,00 | 52,25 | 50,75 | 52,00 | 1,46% | - |
| 07.08.2025 | 53,25 | 54,25 | 51,25 | 51,25 | -3,76% | - |
| 06.08.2025 | 46,90 | 54,75 | 46,80 | 53,25 | 13,06% | - |
| 05.08.2025 | 46,20 | 47,10 | 45,50 | 47,10 | 2,17% | - |
| 04.08.2025 | 45,30 | 46,50 | 44,90 | 46,10 | 1,32% | - |
| 01.08.2025 | 46,10 | 46,10 | 44,40 | 45,50 | -1,30% | - |
| 31.07.2025 | 47,40 | 47,70 | 45,60 | 46,10 | -2,54% | - |
| 30.07.2025 | 48,10 | 48,60 | 46,60 | 47,30 | -1,66% | - |
| 29.07.2025 | 47,90 | 48,90 | 47,00 | 48,10 | 0,84% | - |
| 28.07.2025 | 47,60 | 48,40 | 47,40 | 47,70 | 0,21% | - |
| 25.07.2025 | 47,30 | 48,40 | 47,00 | 47,60 | 1,06% | - |
| 24.07.2025 | 47,70 | 47,70 | 46,10 | 47,10 | -0,84% | - |
| 23.07.2025 | 46,30 | 47,70 | 46,30 | 47,50 | 3,04% | - |
| 22.07.2025 | 44,70 | 46,80 | 44,60 | 46,10 | 2,90% | - |
| 21.07.2025 | 45,10 | 46,80 | 44,70 | 44,80 | -0,22% | - |
| 18.07.2025 | 46,50 | 46,70 | 44,40 | 44,90 | -3,02% | - |
| 17.07.2025 | 45,70 | 46,90 | 45,70 | 46,30 | 1,31% | - |
| 16.07.2025 | 45,80 | 47,40 | 44,80 | 45,70 | -0,44% | - |
| 15.07.2025 | 47,90 | 48,45 | 45,90 | 45,90 | -3,97% | - |
| 14.07.2025 | 48,60 | 48,80 | 47,50 | 47,80 | -1,44% | - |
| 11.07.2025 | 49,50 | 49,50 | 46,60 | 48,50 | -1,62% | - |
| 10.07.2025 | 48,50 | 50,25 | 47,80 | 49,30 | 1,86% | - |
| 09.07.2025 | 47,60 | 48,70 | 47,00 | 48,40 | 1,89% | - |
| 08.07.2025 | 46,70 | 48,40 | 46,50 | 47,50 | 2,15% | - |
| 07.07.2025 | 47,80 | 48,50 | 46,50 | 46,50 | -2,31% | - |
| 04.07.2025 | 48,20 | 48,20 | 47,60 | 47,60 | -1,04% | - |