62,190€
-0,26%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 62,35 | 64,14 | 62,02 | 62,19 | -0,26% | - |
| 16.10.2024 | 61,47 | 62,67 | 61,07 | 62,35 | 1,43% | 210,00 |
| 15.10.2024 | 61,33 | 63,01 | 60,99 | 61,47 | 0,22% | - |
| 14.10.2024 | 59,32 | 61,36 | 59,24 | 61,34 | 3,41% | 30,00 |
| 11.10.2024 | 58,57 | 59,74 | 58,24 | 59,31 | 1,18% | - |
| 10.10.2024 | 58,94 | 59,40 | 58,01 | 58,62 | -0,56% | 100,00 |
| 09.10.2024 | 60,26 | 60,60 | 58,56 | 58,95 | -2,26% | - |
| 08.10.2024 | 61,04 | 61,35 | 59,86 | 60,31 | -1,20% | - |
| 07.10.2024 | 60,36 | 61,28 | 59,95 | 61,04 | 1,12% | - |
| 04.10.2024 | 60,37 | 62,03 | 60,12 | 60,37 | 0,04% | - |
| 03.10.2024 | 60,23 | 61,38 | 59,62 | 60,34 | 0,20% | - |
| 02.10.2024 | 60,32 | 61,63 | 60,01 | 60,22 | 0,02% | - |
| 01.10.2024 | 61,33 | 61,90 | 60,16 | 60,21 | -1,97% | - |
| 30.09.2024 | 62,15 | 62,26 | 61,11 | 61,42 | -1,41% | - |
| 27.09.2024 | 63,05 | 63,30 | 61,65 | 62,30 | -1,04% | - |
| 26.09.2024 | 62,05 | 64,30 | 59,21 | 62,96 | 1,61% | 30,00 |
| 25.09.2024 | 59,44 | 62,11 | 58,39 | 61,96 | 4,22% | - |
| 24.09.2024 | 59,66 | 60,13 | 57,61 | 59,45 | -0,35% | - |
| 23.09.2024 | 59,13 | 60,50 | 59,13 | 59,66 | -0,15% | 110,00 |
| 20.09.2024 | 59,13 | 59,91 | 58,28 | 59,75 | 1,66% | - |
| 19.09.2024 | 58,66 | 59,80 | 58,66 | 58,78 | 1,28% | - |
| 18.09.2024 | 59,30 | 59,42 | 57,59 | 58,03 | -2,09% | - |
| 17.09.2024 | 57,57 | 59,55 | 57,57 | 59,27 | 2,95% | - |
| 16.09.2024 | 58,60 | 58,65 | 56,91 | 57,57 | -1,65% | - |
| 13.09.2024 | 57,16 | 58,81 | 56,92 | 58,54 | 2,08% | - |
| 12.09.2024 | 57,47 | 58,00 | 56,50 | 57,34 | -0,22% | - |
| 11.09.2024 | 56,97 | 57,56 | 55,40 | 57,47 | 0,65% | 30,00 |
| 10.09.2024 | 56,74 | 57,44 | 56,25 | 57,10 | 0,62% | - |
| 09.09.2024 | 54,57 | 56,87 | 54,57 | 56,75 | 3,61% | - |
| 06.09.2024 | 56,23 | 56,50 | 54,22 | 54,77 | -2,61% | - |
| 05.09.2024 | 56,80 | 57,35 | 56,20 | 56,24 | -1,12% | - |
| 04.09.2024 | 57,01 | 57,57 | 55,62 | 56,87 | -0,25% | 25,00 |
| 03.09.2024 | 59,29 | 59,75 | 56,35 | 57,02 | -3,84% | 64,00 |
| 02.09.2024 | 59,40 | 59,93 | 58,96 | 59,29 | -0,30% | - |
| 30.08.2024 | 56,90 | 59,48 | 56,90 | 59,47 | 4,55% | - |
| 29.08.2024 | 56,14 | 58,11 | 54,80 | 56,88 | 1,17% | 10,00 |
| 28.08.2024 | 56,22 | 56,68 | 54,92 | 56,22 | 0,12% | 100,00 |
| 27.08.2024 | 55,89 | 56,47 | 54,86 | 56,15 | 0,47% | 20,00 |
| 26.08.2024 | 57,47 | 57,79 | 55,85 | 55,89 | -2,76% | 223,00 |
| 23.08.2024 | 57,63 | 58,55 | 57,13 | 57,47 | -0,23% | 95,00 |
| 22.08.2024 | 58,16 | 58,95 | 57,51 | 57,60 | -0,98% | - |
| 21.08.2024 | 57,89 | 58,36 | 57,36 | 58,17 | 0,49% | 36,00 |
| 20.08.2024 | 58,73 | 59,13 | 57,78 | 57,89 | -1,51% | 100,00 |
| 19.08.2024 | 57,96 | 58,92 | 57,26 | 58,77 | 1,38% | - |
| 16.08.2024 | 57,86 | 58,75 | 57,21 | 57,97 | 0,62% | 150,00 |
| 15.08.2024 | 55,86 | 58,07 | 55,59 | 57,62 | 3,03% | 250,00 |
| 14.08.2024 | 56,04 | 56,87 | 54,88 | 55,92 | -0,14% | 65,00 |
| 13.08.2024 | 55,23 | 56,45 | 55,08 | 56,00 | 1,47% | 207,00 |
| 12.08.2024 | 54,77 | 56,22 | 54,02 | 55,19 | 0,94% | 326,00 |
| 09.08.2024 | 54,31 | 54,88 | 53,24 | 54,68 | 0,57% | 550,00 |
| 08.08.2024 | 51,50 | 54,49 | 51,12 | 54,37 | 5,73% | - |
| 07.08.2024 | 52,49 | 54,53 | 51,03 | 51,42 | -2,02% | 80,00 |
| 06.08.2024 | 52,04 | 53,82 | 51,88 | 52,48 | 1,18% | 68,00 |
| 05.08.2024 | 52,53 | 52,63 | 41,21 | 51,87 | -1,83% | 283,00 |
| 02.08.2024 | 55,25 | 55,58 | 50,96 | 52,84 | -4,36% | 1.274,00 |
| 01.08.2024 | 58,91 | 59,74 | 53,91 | 55,25 | -6,66% | 284,00 |
| 31.07.2024 | 58,42 | 62,72 | 58,42 | 59,19 | 1,15% | - |
| 30.07.2024 | 61,17 | 61,71 | 58,36 | 58,51 | -4,82% | 55,00 |
| 29.07.2024 | 62,99 | 64,09 | 61,10 | 61,48 | -2,41% | - |
| 26.07.2024 | 61,43 | 63,00 | 61,43 | 63,00 | 2,70% | 250,00 |
| 25.07.2024 | 66,44 | 66,67 | 61,13 | 61,34 | -7,61% | 343,00 |
| 24.07.2024 | 69,29 | 69,29 | 66,28 | 66,39 | -4,24% | 200,00 |
| 23.07.2024 | 67,08 | 69,41 | 66,21 | 69,33 | 3,45% | - |
| 22.07.2024 | 63,87 | 67,24 | 63,45 | 67,02 | 4,92% | 1.118,00 |
| 19.07.2024 | 64,47 | 65,81 | 63,64 | 63,88 | -0,78% | 155,00 |
| 18.07.2024 | 65,80 | 66,73 | 63,18 | 64,38 | -1,78% | - |
| 17.07.2024 | 70,67 | 70,67 | 65,23 | 65,55 | -7,26% | 300,00 |
| 16.07.2024 | 72,05 | 72,69 | 70,62 | 70,68 | -1,91% | - |
| 15.07.2024 | 72,13 | 73,40 | 71,59 | 72,05 | 0,01% | - |
| 12.07.2024 | 71,65 | 72,68 | 70,61 | 72,05 | 0,56% | 20,00 |
| 11.07.2024 | 73,99 | 74,35 | 71,13 | 71,65 | -2,80% | 52,00 |
| 10.07.2024 | 72,59 | 74,30 | 71,82 | 73,71 | 1,54% | 40,00 |
| 09.07.2024 | 72,85 | 73,77 | 71,97 | 72,60 | -0,34% | - |
| 08.07.2024 | 71,14 | 72,97 | 71,14 | 72,84 | 2,32% | 30,00 |
| 05.07.2024 | 72,00 | 72,46 | 71,09 | 71,19 | -1,13% | - |
| 04.07.2024 | 72,31 | 72,31 | 71,77 | 72,00 | -0,25% | - |
| 03.07.2024 | 72,64 | 72,95 | 71,67 | 72,18 | -0,54% | - |
| 02.07.2024 | 71,12 | 72,68 | 70,10 | 72,57 | 1,98% | 219,00 |
| 01.07.2024 | 70,72 | 71,59 | 69,21 | 71,16 | 0,57% | - |
| 28.06.2024 | 71,80 | 73,03 | 70,51 | 70,76 | -1,39% | 187,00 |
| 27.06.2024 | 69,41 | 72,46 | 68,40 | 71,76 | 3,39% | 30,00 |
| 26.06.2024 | 71,79 | 72,88 | 68,57 | 69,41 | -3,30% | 75,00 |
| 25.06.2024 | 69,95 | 71,92 | 69,95 | 71,78 | 2,24% | 126,00 |
| 24.06.2024 | 70,87 | 71,14 | 69,77 | 70,21 | -0,83% | 30,00 |
| 21.06.2024 | 71,01 | 71,80 | 69,97 | 70,79 | -0,51% | 30,00 |
| 20.06.2024 | 74,81 | 75,39 | 71,06 | 71,15 | -4,89% | 747,00 |
| 19.06.2024 | 74,71 | 74,99 | 74,70 | 74,81 | -0,05% | 137,00 |
| 18.06.2024 | 75,07 | 75,88 | 74,18 | 74,85 | 0,63% | 263,00 |
| 17.06.2024 | 73,60 | 74,61 | 72,13 | 74,38 | 1,92% | 826,00 |
| 14.06.2024 | 74,11 | 74,81 | 72,10 | 72,98 | -1,60% | 302,00 |
| 13.06.2024 | 73,64 | 74,92 | 72,96 | 74,17 | 0,73% | 181,00 |
| 12.06.2024 | 71,32 | 73,69 | 71,23 | 73,63 | 3,45% | - |
| 11.06.2024 | 71,88 | 72,25 | 70,77 | 71,17 | -0,66% | 42,00 |
| 10.06.2024 | 69,44 | 71,89 | 69,15 | 71,65 | 3,18% | - |
| 07.06.2024 | 69,15 | 70,16 | 68,36 | 69,44 | 0,62% | - |
| 06.06.2024 | 70,76 | 70,88 | 69,01 | 69,01 | -2,28% | 10,00 |
| 05.06.2024 | 67,97 | 70,96 | 67,78 | 70,62 | 4,08% | 525,00 |
| 04.06.2024 | 68,52 | 69,04 | 67,38 | 67,85 | -1,11% | 70,00 |
| 03.06.2024 | 69,32 | 70,66 | 68,12 | 68,61 | -1,00% | - |
| 31.05.2024 | 69,08 | 70,02 | 67,04 | 69,30 | 0,24% | 100,00 |