58,220$
0,95%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 57,23 | 58,35 | 56,18 | 58,22 | 0,95% | 132.773,00 |
| 24.04.2025 | 56,08 | 58,00 | 55,75 | 57,67 | 2,79% | 125.614,00 |
| 23.04.2025 | 56,75 | 57,82 | 55,91 | 56,11 | 1,46% | 136.413,00 |
| 22.04.2025 | 54,89 | 56,70 | 53,95 | 55,30 | 2,35% | 123.797,00 |
| 21.04.2025 | 55,30 | 55,90 | 53,24 | 54,03 | -4,05% | 136.118,00 |
| 17.04.2025 | 54,53 | 56,66 | 54,53 | 56,31 | 3,02% | 136.274,00 |
| 16.04.2025 | 55,65 | 55,65 | 53,94 | 54,66 | -1,94% | 102.319,00 |
| 15.04.2025 | 56,66 | 57,32 | 54,79 | 55,74 | -1,47% | 163.557,00 |
| 14.04.2025 | 57,12 | 57,57 | 55,75 | 56,57 | -2,43% | 185.822,00 |
| 11.04.2025 | 57,70 | 58,69 | 57,00 | 57,98 | -0,29% | 191.185,00 |
| 10.04.2025 | 56,74 | 58,24 | 56,00 | 58,15 | -0,10% | 181.204,00 |
| 09.04.2025 | 52,89 | 59,76 | 52,20 | 58,21 | 8,41% | 247.374,00 |
| 08.04.2025 | 57,38 | 59,63 | 52,80 | 53,70 | -3,37% | 140.118,00 |
| 07.04.2025 | 54,73 | 57,74 | 54,44 | 55,57 | -3,19% | 230.095,00 |
| 04.04.2025 | 52,81 | 57,59 | 52,38 | 57,40 | 3,35% | 324.267,00 |
| 03.04.2025 | 58,50 | 60,35 | 53,99 | 55,54 | -8,41% | 170.668,00 |
| 02.04.2025 | 57,84 | 60,77 | 57,84 | 60,64 | 3,76% | 117.742,00 |
| 01.04.2025 | 58,83 | 59,29 | 57,77 | 58,44 | -0,66% | 126.575,00 |
| 31.03.2025 | 58,28 | 59,43 | 57,74 | 58,83 | -0,54% | 129.225,00 |
| 28.03.2025 | 61,22 | 62,84 | 58,92 | 59,15 | -3,29% | 159.723,00 |
| 27.03.2025 | 61,48 | 61,96 | 60,61 | 61,16 | -0,52% | 144.237,00 |
| 26.03.2025 | 60,98 | 61,55 | 60,87 | 61,48 | 0,95% | 102.027,00 |
| 25.03.2025 | 60,65 | 61,43 | 60,65 | 60,90 | -0,29% | 124.110,00 |
| 24.03.2025 | 59,62 | 61,50 | 59,62 | 61,08 | 3,88% | 132.159,00 |
| 21.03.2025 | 59,22 | 59,47 | 58,31 | 58,80 | -2,50% | 463.151,00 |
| 20.03.2025 | 60,01 | 61,69 | 59,67 | 60,31 | -0,99% | 111.475,00 |
| 19.03.2025 | 60,75 | 61,35 | 59,62 | 60,91 | 1,35% | 115.400,00 |
| 18.03.2025 | 59,14 | 60,24 | 59,10 | 60,10 | 0,65% | 111.150,00 |
| 17.03.2025 | 59,10 | 60,47 | 59,09 | 59,71 | 0,98% | 126.815,00 |
| 14.03.2025 | 58,70 | 59,26 | 58,05 | 59,13 | 2,01% | 181.509,00 |
| 13.03.2025 | 58,60 | 58,95 | 57,44 | 57,97 | -0,82% | 184.241,00 |
| 12.03.2025 | 59,26 | 60,66 | 58,00 | 58,45 | -0,75% | 225.167,00 |
| 11.03.2025 | 60,50 | 61,27 | 58,39 | 58,89 | -2,06% | 138.260,00 |
| 10.03.2025 | 60,61 | 61,36 | 59,26 | 60,13 | -1,30% | 174.172,00 |
| 07.03.2025 | 61,38 | 62,20 | 60,43 | 60,92 | -0,78% | 161.176,00 |
| 06.03.2025 | 59,61 | 61,64 | 59,61 | 61,40 | 2,09% | 107.731,00 |
| 05.03.2025 | 59,72 | 60,59 | 59,35 | 60,14 | 1,30% | 110.050,00 |
| 04.03.2025 | 59,76 | 61,36 | 58,36 | 59,37 | -2,16% | 192.400,00 |
| 03.03.2025 | 62,21 | 62,83 | 60,44 | 60,68 | -2,26% | 229.733,00 |
| 28.02.2025 | 62,82 | 63,60 | 60,64 | 62,08 | 0,31% | 266.853,00 |
| 27.02.2025 | 64,08 | 65,88 | 60,98 | 61,89 | -13,01% | 495.297,00 |
| 26.02.2025 | 71,75 | 73,98 | 70,95 | 71,15 | -1,00% | 138.512,00 |
| 25.02.2025 | 70,72 | 73,07 | 69,93 | 71,87 | 2,03% | 157.702,00 |
| 24.02.2025 | 70,89 | 71,23 | 69,78 | 70,44 | -0,34% | 116.399,00 |
| 21.02.2025 | 74,05 | 74,05 | 69,94 | 70,68 | -3,47% | 147.529,00 |
| 20.02.2025 | 73,48 | 74,56 | 73,11 | 73,22 | -1,05% | 162.313,00 |
| 19.02.2025 | 75,17 | 76,73 | 72,00 | 74,00 | -3,51% | 212.685,00 |
| 18.02.2025 | 77,36 | 78,16 | 75,50 | 76,69 | -1,17% | 149.477,00 |
| 14.02.2025 | 77,53 | 78,88 | 77,09 | 77,60 | 0,95% | 108.350,00 |
| 13.02.2025 | 76,27 | 77,51 | 76,26 | 76,87 | 1,76% | 109.681,00 |
| 12.02.2025 | 75,05 | 76,49 | 74,76 | 75,54 | -1,91% | 144.653,00 |
| 11.02.2025 | 75,62 | 78,36 | 75,50 | 77,01 | 0,63% | 124.977,00 |
| 10.02.2025 | 76,67 | 78,00 | 76,48 | 76,53 | 0,38% | 173.998,00 |
| 07.02.2025 | 77,45 | 78,77 | 76,19 | 76,24 | -1,68% | 127.555,00 |
| 06.02.2025 | 77,61 | 78,77 | 77,23 | 77,54 | 0,43% | 131.250,00 |
| 05.02.2025 | 75,67 | 78,47 | 75,51 | 77,21 | 2,97% | 242.071,00 |
| 04.02.2025 | 72,93 | 76,46 | 72,93 | 74,98 | -0,89% | 166.233,00 |
| 03.02.2025 | 76,42 | 77,84 | 75,49 | 75,65 | -2,84% | 133.639,00 |
| 31.01.2025 | 78,60 | 79,77 | 77,46 | 77,86 | -1,89% | 151.162,00 |
| 30.01.2025 | 79,68 | 80,40 | 78,90 | 79,36 | 0,72% | 76.934,00 |
| 29.01.2025 | 79,64 | 80,55 | 78,36 | 78,79 | -1,14% | 102.221,00 |
| 28.01.2025 | 82,27 | 82,36 | 79,26 | 79,70 | -2,99% | 120.884,00 |
| 27.01.2025 | 80,97 | 83,72 | 80,97 | 82,16 | 1,19% | 125.431,00 |
| 24.01.2025 | 81,50 | 82,19 | 80,22 | 81,19 | -0,53% | 86.296,00 |
| 23.01.2025 | 80,73 | 82,31 | 80,52 | 81,62 | 0,11% | 126.840,00 |
| 22.01.2025 | 81,81 | 83,16 | 80,68 | 81,53 | -1,18% | 74.226,00 |
| 21.01.2025 | 80,15 | 83,19 | 80,15 | 82,50 | 1,84% | 127.366,00 |
| 17.01.2025 | 82,08 | 82,43 | 80,94 | 81,01 | 0,31% | 90.673,00 |
| 16.01.2025 | 79,65 | 81,26 | 79,22 | 80,76 | 0,90% | 112.578,00 |
| 15.01.2025 | 80,62 | 80,89 | 79,23 | 80,04 | 2,42% | 121.985,00 |
| 14.01.2025 | 77,43 | 78,21 | 76,19 | 78,15 | 2,49% | 183.925,00 |
| 13.01.2025 | 73,44 | 76,43 | 73,24 | 76,25 | 2,68% | 137.446,00 |
| 10.01.2025 | 75,37 | 76,02 | 73,31 | 74,26 | -3,60% | 215.457,00 |
| 08.01.2025 | 76,89 | 77,53 | 75,81 | 77,03 | -1,33% | 159.788,00 |
| 07.01.2025 | 79,09 | 79,51 | 77,69 | 78,07 | -1,13% | 221.805,00 |
| 06.01.2025 | 79,96 | 81,36 | 78,85 | 78,96 | -0,88% | 89.162,00 |
| 03.01.2025 | 79,19 | 79,84 | 78,66 | 79,66 | 1,14% | 83.831,00 |
| 02.01.2025 | 80,33 | 80,79 | 78,59 | 78,76 | -0,97% | 104.151,00 |
| 31.12.2024 | 80,27 | 80,77 | 79,50 | 79,53 | -0,50% | 114.547,00 |
| 30.12.2024 | 80,69 | 81,07 | 79,19 | 79,93 | -1,04% | 117.794,00 |
| 27.12.2024 | 81,29 | 82,65 | 80,31 | 80,77 | -1,51% | 115.174,00 |
| 26.12.2024 | 80,76 | 82,12 | 80,19 | 82,01 | 0,75% | 99.197,00 |
| 24.12.2024 | 80,74 | 81,41 | 80,15 | 81,40 | 0,80% | 57.701,00 |
| 23.12.2024 | 79,94 | 81,11 | 79,75 | 80,75 | 0,55% | 130.669,00 |
| 20.12.2024 | 80,25 | 83,18 | 79,85 | 80,31 | -0,85% | 617.703,00 |
| 19.12.2024 | 81,58 | 82,52 | 79,25 | 81,00 | -0,09% | 217.388,00 |
| 18.12.2024 | 84,67 | 84,80 | 79,72 | 81,07 | -3,61% | 269.555,00 |
| 17.12.2024 | 84,16 | 84,81 | 83,20 | 84,11 | 0,08% | 190.922,00 |
| 16.12.2024 | 84,12 | 84,85 | 83,39 | 84,04 | -0,25% | 177.853,00 |
| 13.12.2024 | 83,81 | 84,31 | 82,07 | 84,25 | -0,11% | 159.579,00 |
| 12.12.2024 | 85,68 | 85,74 | 84,07 | 84,34 | -1,87% | 97.954,00 |
| 11.12.2024 | 88,13 | 88,21 | 85,84 | 85,95 | -1,38% | 133.807,00 |
| 10.12.2024 | 88,10 | 88,74 | 85,76 | 87,15 | -1,66% | 84.223,00 |
| 09.12.2024 | 89,98 | 90,64 | 87,98 | 88,62 | -0,86% | 119.572,00 |
| 06.12.2024 | 89,40 | 89,74 | 88,06 | 89,39 | 1,35% | 140.277,00 |
| 05.12.2024 | 88,89 | 89,49 | 86,20 | 88,20 | -0,16% | 116.372,00 |
| 04.12.2024 | 90,08 | 90,08 | 88,25 | 88,34 | -1,93% | 92.979,00 |
| 03.12.2024 | 90,79 | 92,44 | 89,30 | 90,08 | -0,62% | 95.154,00 |
| 02.12.2024 | 90,78 | 92,11 | 89,01 | 90,64 | -0,15% | 140.353,00 |
| 29.11.2024 | 90,59 | 91,40 | 90,35 | 90,78 | 1,78% | 92.478,00 |