48,000€
2,35%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 47,00 | 48,10 | 46,80 | 48,10 | 2,56% | - |
| 01.07.2025 | 45,30 | 48,90 | 44,70 | 46,90 | 3,53% | - |
| 30.06.2025 | 45,40 | 45,90 | 44,30 | 45,30 | 0,00% | - |
| 27.06.2025 | 43,60 | 45,50 | 43,30 | 45,30 | 3,90% | - |
| 26.06.2025 | 43,60 | 43,70 | 42,90 | 43,60 | -0,23% | - |
| 25.06.2025 | 45,10 | 47,15 | 43,60 | 43,70 | -3,53% | - |
| 24.06.2025 | 44,90 | 45,90 | 44,50 | 45,30 | 0,22% | - |
| 23.06.2025 | 44,10 | 45,30 | 44,00 | 45,20 | 2,26% | - |
| 20.06.2025 | 43,30 | 44,70 | 43,30 | 44,20 | 2,08% | - |
| 19.06.2025 | 43,70 | 44,00 | 43,30 | 43,30 | -1,14% | - |
| 18.06.2025 | 44,10 | 45,00 | 43,80 | 43,80 | -0,68% | - |
| 17.06.2025 | 44,90 | 45,10 | 44,00 | 44,10 | -2,00% | - |
| 16.06.2025 | 45,80 | 46,60 | 43,70 | 45,00 | -1,75% | - |
| 13.06.2025 | 48,00 | 49,20 | 45,70 | 45,80 | -3,98% | - |
| 12.06.2025 | 48,10 | 48,10 | 46,50 | 47,70 | -1,04% | - |
| 11.06.2025 | 50,50 | 50,80 | 48,20 | 48,20 | -4,08% | - |
| 10.06.2025 | 49,10 | 50,75 | 48,70 | 50,25 | 2,34% | - |
| 09.06.2025 | 47,80 | 49,10 | 47,70 | 49,10 | 2,29% | - |
| 06.06.2025 | 47,80 | 49,65 | 47,60 | 48,00 | 0,42% | - |
| 05.06.2025 | 49,00 | 49,40 | 47,60 | 47,80 | -2,45% | - |
| 04.06.2025 | 48,40 | 49,10 | 47,70 | 49,00 | 1,66% | - |
| 03.06.2025 | 46,40 | 48,20 | 46,10 | 48,20 | 3,88% | - |
| 02.06.2025 | 49,50 | 49,95 | 46,20 | 46,40 | -6,83% | - |
| 30.05.2025 | 51,50 | 51,50 | 49,40 | 49,80 | -1,87% | - |
| 29.05.2025 | 50,05 | 54,25 | 48,50 | 50,75 | 1,00% | 160,00 |
| 28.05.2025 | 51,00 | 51,50 | 50,25 | 50,25 | -0,99% | - |
| 27.05.2025 | 49,95 | 51,75 | 48,25 | 50,75 | 0,69% | - |
| 26.05.2025 | 49,95 | 50,50 | 48,75 | 50,40 | 1,41% | - |
| 23.05.2025 | 51,00 | 51,00 | 49,50 | 49,70 | -2,07% | - |
| 22.05.2025 | 50,50 | 51,25 | 49,90 | 50,75 | 0,00% | - |
| 21.05.2025 | 53,25 | 53,25 | 50,25 | 50,75 | -4,69% | - |
| 20.05.2025 | 54,25 | 55,50 | 53,25 | 53,25 | -1,84% | - |
| 19.05.2025 | 55,00 | 55,00 | 53,00 | 54,25 | -1,81% | - |
| 16.05.2025 | 54,00 | 57,25 | 53,75 | 55,25 | 1,84% | - |
| 15.05.2025 | 54,25 | 54,75 | 53,50 | 54,25 | 0,00% | - |
| 14.05.2025 | 55,00 | 55,25 | 53,75 | 54,25 | -2,25% | - |
| 13.05.2025 | 55,25 | 56,00 | 54,75 | 55,50 | 0,00% | - |
| 12.05.2025 | 52,75 | 57,00 | 52,75 | 55,50 | 5,71% | - |
| 09.05.2025 | 52,75 | 53,00 | 52,00 | 52,50 | 0,00% | - |
| 08.05.2025 | 50,75 | 53,50 | 49,95 | 52,50 | 3,96% | - |
| 07.05.2025 | 52,50 | 53,00 | 50,05 | 50,50 | -2,88% | - |
| 06.05.2025 | 52,75 | 52,75 | 51,50 | 52,00 | -1,89% | - |
| 05.05.2025 | 54,25 | 54,25 | 51,65 | 53,00 | -1,85% | - |
| 02.05.2025 | 52,25 | 54,00 | 52,00 | 54,00 | 3,35% | - |
| 30.04.2025 | 52,00 | 52,25 | 50,75 | 52,25 | 0,97% | - |
| 29.04.2025 | 51,00 | 51,75 | 50,55 | 51,75 | 1,97% | - |
| 28.04.2025 | 51,00 | 52,25 | 50,75 | 50,75 | -0,98% | - |
| 25.04.2025 | 50,75 | 51,25 | 49,80 | 51,25 | 0,99% | - |
| 24.04.2025 | 49,50 | 50,75 | 48,90 | 50,75 | 2,11% | - |
| 23.04.2025 | 48,40 | 50,75 | 48,40 | 49,70 | 2,69% | - |
| 22.04.2025 | 46,80 | 48,60 | 46,70 | 48,40 | -2,42% | - |
| 17.04.2025 | 48,00 | 49,90 | 47,30 | 49,60 | 3,12% | - |
| 16.04.2025 | 49,50 | 50,45 | 47,40 | 48,10 | -2,43% | - |
| 15.04.2025 | 49,55 | 51,25 | 48,70 | 49,30 | -0,60% | - |
| 14.04.2025 | 50,75 | 51,75 | 48,70 | 49,60 | -2,75% | - |
| 11.04.2025 | 51,75 | 52,00 | 49,40 | 51,00 | -0,97% | - |
| 10.04.2025 | 50,70 | 53,25 | 49,65 | 51,50 | -3,29% | - |
| 09.04.2025 | 49,55 | 54,75 | 47,20 | 53,25 | 10,25% | - |
| 08.04.2025 | 50,65 | 54,00 | 47,70 | 48,30 | -3,78% | - |
| 07.04.2025 | 51,75 | 52,75 | 49,10 | 50,20 | -3,00% | - |
| 04.04.2025 | 50,30 | 52,25 | 47,20 | 51,75 | 2,99% | - |
| 03.04.2025 | 56,00 | 56,00 | 48,80 | 50,25 | -10,67% | - |
| 02.04.2025 | 54,00 | 56,25 | 53,50 | 56,25 | 3,69% | - |
| 01.04.2025 | 54,25 | 55,25 | 53,25 | 54,25 | 0,00% | - |
| 31.03.2025 | 54,50 | 54,75 | 53,25 | 54,25 | -0,46% | - |
| 28.03.2025 | 56,50 | 57,00 | 54,25 | 54,50 | -3,96% | - |
| 27.03.2025 | 57,25 | 58,00 | 56,25 | 56,75 | -0,87% | - |
| 26.03.2025 | 56,50 | 57,25 | 55,25 | 57,25 | 1,33% | - |
| 25.03.2025 | 56,50 | 57,00 | 55,25 | 56,50 | 0,00% | - |
| 24.03.2025 | 54,00 | 56,75 | 54,00 | 56,50 | 3,67% | - |
| 21.03.2025 | 55,50 | 56,00 | 53,75 | 54,50 | -2,68% | - |
| 20.03.2025 | 56,00 | 57,00 | 55,00 | 56,00 | 0,00% | - |
| 19.03.2025 | 55,00 | 56,50 | 54,75 | 56,00 | 1,82% | - |
| 18.03.2025 | 54,50 | 55,50 | 54,00 | 55,00 | 0,00% | - |
| 17.03.2025 | 54,00 | 55,50 | 53,75 | 55,00 | 0,92% | - |
| 14.03.2025 | 53,50 | 54,50 | 53,25 | 54,50 | 1,87% | - |
| 13.03.2025 | 53,75 | 55,00 | 52,75 | 53,50 | 1,90% | - |
| 12.03.2025 | 53,50 | 55,25 | 52,25 | 52,50 | -0,47% | - |
| 11.03.2025 | 55,00 | 57,00 | 52,75 | 52,75 | -3,21% | - |
| 10.03.2025 | 56,25 | 57,00 | 54,25 | 54,50 | -2,68% | - |
| 07.03.2025 | 57,00 | 57,25 | 55,50 | 56,00 | -1,75% | - |
| 06.03.2025 | 56,00 | 57,25 | 54,75 | 57,00 | 1,79% | - |
| 05.03.2025 | 56,00 | 56,50 | 55,00 | 56,00 | 0,00% | - |
| 04.03.2025 | 58,00 | 58,25 | 55,50 | 56,00 | -3,03% | - |
| 03.03.2025 | 59,75 | 60,25 | 57,50 | 57,75 | -2,94% | - |
| 28.02.2025 | 59,50 | 61,00 | 58,50 | 59,50 | 0,00% | - |
| 27.02.2025 | 67,75 | 68,25 | 58,50 | 59,50 | -12,50% | - |
| 26.02.2025 | 68,25 | 69,50 | 67,50 | 68,00 | -0,73% | - |
| 25.02.2025 | 67,25 | 69,50 | 66,75 | 68,50 | 1,48% | - |
| 24.02.2025 | 67,75 | 68,75 | 66,50 | 67,50 | 0,00% | - |
| 21.02.2025 | 69,75 | 71,25 | 66,75 | 67,50 | -2,88% | - |
| 20.02.2025 | 71,00 | 72,25 | 69,50 | 69,50 | -2,11% | - |
| 19.02.2025 | 73,25 | 73,75 | 69,50 | 71,00 | -3,40% | - |
| 18.02.2025 | 74,25 | 75,00 | 71,50 | 73,50 | -0,34% | - |
| 17.02.2025 | 73,75 | 74,25 | 73,75 | 73,75 | -0,34% | - |
| 14.02.2025 | 73,25 | 76,00 | 72,75 | 74,00 | 0,68% | - |
| 13.02.2025 | 72,75 | 75,00 | 72,25 | 73,50 | 1,38% | - |
| 12.02.2025 | 74,25 | 74,75 | 71,75 | 72,50 | -2,68% | 120,00 |
| 11.02.2025 | 74,25 | 76,00 | 73,00 | 74,50 | 0,34% | - |
| 10.02.2025 | 73,75 | 75,75 | 73,25 | 74,25 | 0,34% | - |