48,020$
12,83%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.05.2026 | 43,24 | 48,33 | 43,23 | 48,02 | 12,83% | 1.011.614,00 |
| 26.05.2026 | 39,14 | 43,75 | 39,14 | 42,56 | 9,41% | 881.709,00 |
| 22.05.2026 | 38,62 | 38,92 | 37,90 | 38,90 | 1,35% | 141.140,00 |
| 21.05.2026 | 35,46 | 38,63 | 34,55 | 38,38 | 7,06% | 340.609,00 |
| 20.05.2026 | 34,24 | 35,93 | 33,44 | 35,85 | 4,86% | 337.537,00 |
| 19.05.2026 | 35,00 | 35,00 | 33,29 | 34,19 | -3,66% | 338.018,00 |
| 18.05.2026 | 35,33 | 36,15 | 34,80 | 35,49 | 0,57% | 410.282,00 |
| 15.05.2026 | 35,56 | 35,87 | 34,98 | 35,29 | -2,11% | 321.609,00 |
| 14.05.2026 | 35,56 | 36,41 | 35,32 | 36,05 | 2,53% | 221.634,00 |
| 13.05.2026 | 35,65 | 35,65 | 34,31 | 35,16 | -3,27% | 287.540,00 |
| 12.05.2026 | 36,48 | 37,20 | 35,44 | 36,35 | -0,38% | 250.579,00 |
| 11.05.2026 | 38,75 | 38,75 | 35,89 | 36,49 | -5,25% | 392.788,00 |
| 08.05.2026 | 39,53 | 39,77 | 38,35 | 38,51 | -2,60% | 403.341,00 |
| 07.05.2026 | 39,48 | 40,79 | 39,00 | 39,54 | 1,67% | 469.787,00 |
| 06.05.2026 | 42,48 | 42,48 | 38,31 | 38,89 | -5,97% | 784.004,00 |
| 05.05.2026 | 40,76 | 41,93 | 39,77 | 41,36 | 2,78% | 256.828,00 |
| 04.05.2026 | 43,98 | 44,04 | 40,06 | 40,24 | -9,25% | 368.668,00 |
| 01.05.2026 | 43,37 | 44,51 | 43,29 | 44,34 | 1,51% | 131.432,00 |
| 30.04.2026 | 43,54 | 44,72 | 42,99 | 43,68 | -0,36% | 100.648,00 |
| 29.04.2026 | 45,58 | 45,58 | 43,58 | 43,84 | -4,43% | 112.464,00 |
| 28.04.2026 | 45,41 | 46,10 | 44,64 | 45,87 | 1,28% | 124.206,00 |
| 27.04.2026 | 45,15 | 46,74 | 45,15 | 45,29 | -0,22% | 105.804,00 |
| 24.04.2026 | 45,18 | 45,82 | 44,69 | 45,39 | 0,17% | 100.649,00 |
| 23.04.2026 | 44,44 | 45,63 | 44,07 | 45,32 | 2,64% | 252.232,00 |
| 22.04.2026 | 44,26 | 44,94 | 43,54 | 44,15 | 1,02% | 99.369,00 |
| 21.04.2026 | 44,37 | 45,62 | 43,58 | 43,71 | -1,63% | 96.211,00 |
| 20.04.2026 | 42,80 | 44,53 | 42,80 | 44,43 | 2,73% | 84.973,00 |
| 17.04.2026 | 42,75 | 44,50 | 42,04 | 43,25 | 4,67% | 144.976,00 |
| 16.04.2026 | 40,90 | 41,47 | 40,66 | 41,32 | 0,05% | 112.669,00 |
| 15.04.2026 | 41,86 | 42,37 | 41,12 | 41,30 | -2,02% | 142.611,00 |
| 14.04.2026 | 42,15 | 43,63 | 41,84 | 42,15 | -0,21% | 176.808,00 |
| 13.04.2026 | 41,24 | 42,62 | 41,06 | 42,24 | 1,32% | 127.943,00 |
| 10.04.2026 | 42,05 | 42,05 | 40,97 | 41,69 | -0,33% | 89.248,00 |
| 09.04.2026 | 39,96 | 42,38 | 39,96 | 41,83 | 2,90% | 142.431,00 |
| 08.04.2026 | 41,85 | 42,86 | 39,93 | 40,65 | 2,85% | 206.201,00 |
| 07.04.2026 | 39,15 | 39,61 | 38,76 | 39,53 | 0,11% | 215.102,00 |
| 06.04.2026 | 38,70 | 40,00 | 37,44 | 39,48 | 3,16% | 201.041,00 |
| 02.04.2026 | 38,58 | 39,47 | 37,62 | 38,27 | -3,09% | 132.874,00 |
| 01.04.2026 | 40,03 | 40,50 | 39,30 | 39,49 | -0,70% | 266.496,00 |
| 31.03.2026 | 40,27 | 41,29 | 39,30 | 39,77 | 0,58% | 134.245,00 |
| 30.03.2026 | 40,24 | 40,51 | 39,49 | 39,54 | -1,54% | 154.112,00 |
| 27.03.2026 | 40,60 | 40,67 | 39,74 | 40,16 | -3,23% | 183.480,00 |
| 26.03.2026 | 42,00 | 42,56 | 40,41 | 41,50 | -2,38% | 258.858,00 |
| 25.03.2026 | 42,48 | 42,58 | 41,08 | 42,51 | 3,33% | 236.755,00 |
| 24.03.2026 | 39,41 | 41,99 | 39,19 | 41,14 | 3,11% | 452.010,00 |
| 23.03.2026 | 39,20 | 40,77 | 38,27 | 39,90 | 7,06% | 487.109,00 |
| 20.03.2026 | 36,89 | 37,51 | 36,19 | 37,27 | 1,08% | 519.328,00 |
| 19.03.2026 | 36,80 | 37,00 | 35,51 | 36,87 | -1,73% | 444.448,00 |
| 18.03.2026 | 39,55 | 39,93 | 37,50 | 37,52 | -6,25% | 335.308,00 |
| 17.03.2026 | 39,72 | 40,61 | 39,48 | 40,02 | 1,29% | 167.416,00 |
| 16.03.2026 | 40,24 | 40,54 | 39,46 | 39,51 | 0,03% | 151.330,00 |
| 13.03.2026 | 39,12 | 39,67 | 38,84 | 39,50 | 0,92% | 192.251,00 |
| 12.03.2026 | 39,75 | 39,83 | 38,31 | 39,14 | -3,86% | 245.016,00 |
| 11.03.2026 | 41,19 | 42,00 | 40,27 | 40,71 | -2,33% | 243.295,00 |
| 10.03.2026 | 42,08 | 43,60 | 41,41 | 41,68 | -1,40% | 290.159,00 |
| 09.03.2026 | 41,50 | 42,82 | 39,76 | 42,27 | -3,89% | 391.817,00 |
| 06.03.2026 | 44,44 | 44,44 | 42,60 | 43,98 | -4,16% | 417.983,00 |
| 05.03.2026 | 46,17 | 46,77 | 45,35 | 45,89 | -1,88% | 216.746,00 |
| 04.03.2026 | 47,41 | 47,64 | 46,65 | 46,77 | -2,15% | 185.897,00 |
| 03.03.2026 | 48,29 | 49,17 | 46,88 | 47,80 | -4,46% | 370.207,00 |
| 02.03.2026 | 49,56 | 50,12 | 48,53 | 50,03 | -0,54% | 298.684,00 |
| 27.02.2026 | 50,99 | 51,61 | 48,84 | 50,30 | -2,28% | 430.671,00 |
| 26.02.2026 | 54,96 | 54,96 | 49,41 | 51,48 | -0,93% | 286.241,00 |
| 25.02.2026 | 54,27 | 54,27 | 50,42 | 51,96 | -2,79% | 101.603,00 |
| 24.02.2026 | 55,16 | 55,64 | 53,23 | 53,45 | -2,40% | 122.101,00 |
| 23.02.2026 | 57,46 | 57,98 | 53,31 | 54,77 | -4,46% | 196.402,00 |
| 20.02.2026 | 57,83 | 59,60 | 57,12 | 57,32 | -0,73% | 143.983,00 |
| 19.02.2026 | 59,90 | 61,01 | 57,73 | 57,74 | -3,69% | 155.654,00 |
| 18.02.2026 | 58,15 | 60,55 | 58,15 | 59,95 | 3,38% | 119.823,00 |
| 17.02.2026 | 59,12 | 59,75 | 57,64 | 57,99 | -1,31% | 152.120,00 |
| 13.02.2026 | 57,60 | 60,50 | 57,16 | 58,76 | 2,78% | 256.627,00 |
| 12.02.2026 | 60,39 | 61,11 | 56,89 | 57,17 | -4,19% | 315.018,00 |
| 11.02.2026 | 54,40 | 60,78 | 54,40 | 59,67 | -13,24% | 326.060,00 |
| 10.02.2026 | 67,52 | 69,36 | 66,78 | 68,78 | 2,89% | 205.180,00 |
| 09.02.2026 | 67,33 | 67,85 | 66,48 | 66,84 | -1,04% | 270.747,00 |
| 06.02.2026 | 66,70 | 68,33 | 65,59 | 67,54 | 3,62% | 370.869,00 |
| 05.02.2026 | 65,86 | 65,86 | 64,45 | 65,18 | -1,08% | 118.070,00 |
| 04.02.2026 | 65,18 | 66,16 | 63,47 | 65,89 | 2,44% | 273.642,00 |
| 03.02.2026 | 61,69 | 65,37 | 61,69 | 64,32 | 4,15% | 118.957,00 |
| 02.02.2026 | 59,54 | 62,38 | 59,54 | 61,76 | 3,96% | 92.596,00 |
| 30.01.2026 | 58,08 | 59,76 | 57,99 | 59,41 | 1,49% | 158.394,00 |
| 29.01.2026 | 58,20 | 58,84 | 57,23 | 58,54 | 0,93% | 167.250,00 |
| 28.01.2026 | 58,50 | 59,54 | 57,92 | 58,00 | -1,06% | 90.321,00 |
| 27.01.2026 | 58,60 | 58,85 | 57,84 | 58,62 | -0,88% | 88.698,00 |
| 26.01.2026 | 61,97 | 61,97 | 59,01 | 59,14 | -7,71% | 62.305,00 |
| 22.01.2026 | 63,60 | 64,95 | 63,16 | 64,08 | 0,74% | 69.057,00 |
| 21.01.2026 | 60,73 | 63,75 | 60,60 | 63,61 | 4,97% | 132.202,00 |
| 20.01.2026 | 61,39 | 61,74 | 60,33 | 60,60 | -3,73% | 84.262,00 |
| 16.01.2026 | 63,25 | 64,25 | 62,66 | 62,95 | -0,58% | 80.395,00 |
| 15.01.2026 | 61,55 | 63,47 | 61,48 | 63,32 | 3,11% | 72.092,00 |
| 14.01.2026 | 60,40 | 62,28 | 59,57 | 61,41 | 1,49% | 92.706,00 |
| 13.01.2026 | 60,96 | 61,21 | 60,17 | 60,51 | -0,77% | 77.201,00 |
| 12.01.2026 | 57,81 | 62,00 | 57,81 | 60,98 | 1,80% | 178.809,00 |
| 09.01.2026 | 57,43 | 59,94 | 57,06 | 59,90 | 5,35% | 182.518,00 |
| 08.01.2026 | 54,79 | 57,79 | 54,01 | 56,86 | 3,08% | 248.579,00 |
| 07.01.2026 | 55,80 | 56,19 | 54,86 | 55,16 | -0,81% | 82.149,00 |
| 06.01.2026 | 54,36 | 55,87 | 53,69 | 55,61 | 1,57% | 178.466,00 |
| 05.01.2026 | 54,70 | 56,85 | 54,58 | 54,75 | -0,44% | 94.065,00 |
| 02.01.2026 | 54,51 | 55,54 | 53,41 | 54,99 | 2,02% | 188.270,00 |
| 31.12.2025 | 54,02 | 54,77 | 53,43 | 53,90 | 0,09% | 98.884,00 |