188,230$
-3,54%
Echtzeit-Aktienkurs CDW Corp
Bid:
Ask:
Aktienkurse zur CDW Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 194,58 | 194,58 | 188,12 | 188,23 | -3,54% | 1.763.707,00 |
| 30.10.2024 | 200,21 | 210,97 | 194,48 | 195,13 | -11,21% | 2.865.069,00 |
| 29.10.2024 | 217,70 | 221,38 | 217,50 | 219,77 | 0,58% | 1.246.439,00 |
| 28.10.2024 | 215,37 | 220,51 | 215,37 | 218,50 | 0,69% | 1.179.283,00 |
| 25.10.2024 | 219,90 | 220,71 | 216,94 | 217,01 | -0,98% | 981.327,00 |
| 24.10.2024 | 218,59 | 220,80 | 217,53 | 219,16 | 0,69% | 476.538,00 |
| 23.10.2024 | 216,12 | 218,43 | 215,92 | 217,65 | 0,26% | 607.409,00 |
| 22.10.2024 | 219,11 | 219,11 | 216,45 | 217,08 | -1,48% | 542.487,00 |
| 21.10.2024 | 217,65 | 220,72 | 216,37 | 220,35 | 0,93% | 901.660,00 |
| 18.10.2024 | 222,04 | 222,17 | 217,97 | 218,31 | -1,30% | 932.522,00 |
| 17.10.2024 | 222,04 | 222,34 | 219,97 | 221,18 | 0,46% | 1.172.741,00 |
| 16.10.2024 | 220,97 | 221,73 | 219,64 | 220,16 | 0,05% | 820.852,00 |
| 15.10.2024 | 223,17 | 224,35 | 219,15 | 220,05 | -1,57% | 850.162,00 |
| 14.10.2024 | 221,67 | 224,50 | 220,44 | 223,56 | 0,70% | 622.457,00 |
| 11.10.2024 | 222,51 | 223,20 | 219,26 | 222,00 | 0,14% | 929.673,00 |
| 10.10.2024 | 223,88 | 225,38 | 221,49 | 221,69 | -1,75% | 858.055,00 |
| 09.10.2024 | 223,88 | 226,79 | 223,36 | 225,63 | 0,90% | 327.451,00 |
| 08.10.2024 | 220,68 | 224,05 | 219,59 | 223,61 | 1,44% | 547.802,00 |
| 07.10.2024 | 219,66 | 221,55 | 218,87 | 220,44 | -0,56% | 309.918,00 |
| 04.10.2024 | 221,75 | 222,41 | 218,53 | 221,69 | 1,57% | 499.909,00 |
| 03.10.2024 | 217,86 | 220,49 | 216,75 | 218,26 | -0,50% | 313.539,00 |
| 02.10.2024 | 217,50 | 220,90 | 215,87 | 219,35 | 0,66% | 500.644,00 |
| 01.10.2024 | 223,48 | 223,50 | 215,22 | 217,91 | -3,71% | 998.407,00 |
| 30.09.2024 | 226,66 | 227,15 | 223,88 | 226,30 | -0,11% | 517.768,00 |
| 27.09.2024 | 228,79 | 229,00 | 225,73 | 226,55 | -0,94% | 385.141,00 |
| 26.09.2024 | 224,01 | 229,02 | 223,42 | 228,69 | 3,35% | 773.152,00 |
| 25.09.2024 | 224,17 | 224,17 | 220,90 | 221,28 | -1,35% | 504.604,00 |
| 24.09.2024 | 224,06 | 224,78 | 222,30 | 224,30 | 0,08% | 413.740,00 |
| 23.09.2024 | 225,96 | 226,19 | 223,18 | 224,11 | -0,53% | 699.170,00 |
| 20.09.2024 | 230,86 | 230,86 | 223,53 | 225,30 | -1,13% | 1.629.310,00 |
| 19.09.2024 | 226,77 | 228,50 | 223,21 | 227,87 | 2,82% | 614.918,00 |
| 18.09.2024 | 224,14 | 225,84 | 221,31 | 221,62 | -0,76% | 509.395,00 |
| 17.09.2024 | 221,45 | 225,57 | 220,79 | 223,32 | 0,84% | 554.696,00 |
| 16.09.2024 | 220,26 | 221,75 | 218,68 | 221,45 | 0,59% | 529.424,00 |
| 13.09.2024 | 219,93 | 222,17 | 219,50 | 220,15 | 0,65% | 509.412,00 |
| 12.09.2024 | 216,25 | 218,80 | 214,72 | 218,73 | 1,40% | 379.213,00 |
| 11.09.2024 | 216,02 | 216,16 | 207,81 | 215,72 | -0,06% | 602.278,00 |
| 10.09.2024 | 212,91 | 216,09 | 212,31 | 215,86 | 0,80% | 745.758,00 |
| 09.09.2024 | 213,47 | 214,90 | 211,77 | 214,14 | 0,87% | 620.250,00 |
| 06.09.2024 | 215,29 | 216,45 | 211,71 | 212,29 | -1,17% | 509.739,00 |
| 05.09.2024 | 214,50 | 215,95 | 212,99 | 214,80 | 0,15% | 646.815,00 |
| 04.09.2024 | 216,59 | 218,83 | 214,23 | 214,48 | -1,47% | 807.786,00 |
| 03.09.2024 | 224,52 | 225,34 | 216,64 | 217,67 | -3,53% | 540.353,00 |
| 30.08.2024 | 224,48 | 226,64 | 223,09 | 225,64 | 1,13% | 1.437.076,00 |
| 29.08.2024 | 225,34 | 225,91 | 221,78 | 223,12 | -0,61% | 789.070,00 |
| 28.08.2024 | 227,24 | 228,39 | 223,94 | 224,50 | -1,10% | 721.249,00 |
| 27.08.2024 | 228,80 | 230,35 | 226,27 | 226,99 | -1,05% | 947.142,00 |
| 26.08.2024 | 229,60 | 231,38 | 228,63 | 229,41 | -0,14% | 1.343.219,00 |
| 23.08.2024 | 227,04 | 231,05 | 226,51 | 229,74 | 2,00% | 710.916,00 |
| 22.08.2024 | 225,17 | 225,96 | 222,84 | 225,24 | 0,13% | 1.031.943,00 |
| 21.08.2024 | 222,16 | 225,29 | 221,53 | 224,94 | 1,71% | 546.012,00 |
| 20.08.2024 | 218,27 | 223,00 | 218,17 | 221,15 | 0,89% | 828.149,00 |
| 19.08.2024 | 223,46 | 224,84 | 217,60 | 219,20 | -1,60% | 626.001,00 |
| 16.08.2024 | 221,71 | 223,50 | 221,12 | 222,76 | 0,35% | 2.269.703,00 |
| 15.08.2024 | 217,64 | 222,78 | 217,64 | 221,99 | 2,45% | 1.358.579,00 |
| 14.08.2024 | 216,55 | 217,10 | 214,08 | 216,68 | 0,36% | 1.053.842,00 |
| 13.08.2024 | 213,20 | 216,95 | 212,49 | 215,90 | 1,79% | 494.876,00 |
| 12.08.2024 | 213,54 | 213,58 | 211,05 | 212,10 | -0,76% | 699.393,00 |
| 09.08.2024 | 212,00 | 213,98 | 210,76 | 213,73 | 0,67% | 544.219,00 |
| 08.08.2024 | 209,75 | 212,81 | 209,01 | 212,31 | 1,59% | 741.450,00 |
| 07.08.2024 | 209,71 | 213,78 | 208,65 | 208,99 | 0,29% | 722.082,00 |
| 06.08.2024 | 207,66 | 213,70 | 207,09 | 208,39 | 0,76% | 882.463,00 |
| 05.08.2024 | 212,08 | 212,08 | 205,92 | 206,81 | -1,49% | 1.088.422,00 |
| 02.08.2024 | 214,41 | 214,41 | 207,60 | 209,93 | -1,74% | 1.217.936,00 |
| 01.08.2024 | 216,15 | 218,74 | 210,50 | 213,64 | -2,14% | 1.350.454,00 |
| 31.07.2024 | 221,50 | 223,93 | 216,47 | 218,32 | -6,08% | 1.623.727,00 |
| 30.07.2024 | 232,57 | 237,48 | 229,69 | 232,46 | 0,46% | 1.315.048,00 |
| 29.07.2024 | 229,63 | 232,91 | 228,73 | 231,39 | 0,74% | 754.565,00 |
| 26.07.2024 | 230,23 | 231,52 | 227,16 | 229,69 | 0,46% | 849.410,00 |
| 25.07.2024 | 230,60 | 233,16 | 228,46 | 228,64 | -0,27% | 514.966,00 |
| 24.07.2024 | 229,54 | 230,64 | 226,42 | 229,25 | -0,39% | 816.216,00 |
| 23.07.2024 | 230,77 | 232,22 | 229,96 | 230,15 | -1,02% | 415.706,00 |
| 22.07.2024 | 230,84 | 232,85 | 229,35 | 232,52 | 1,61% | 503.990,00 |
| 19.07.2024 | 234,73 | 235,27 | 228,29 | 228,84 | -2,08% | 634.010,00 |
| 18.07.2024 | 236,52 | 239,48 | 232,45 | 233,70 | -1,34% | 561.556,00 |
| 17.07.2024 | 237,34 | 239,17 | 236,50 | 236,88 | -1,23% | 832.237,00 |
| 16.07.2024 | 232,77 | 241,26 | 232,77 | 239,84 | 3,03% | 973.813,00 |
| 15.07.2024 | 229,33 | 234,22 | 228,71 | 232,78 | 1,87% | 697.487,00 |
| 12.07.2024 | 225,00 | 230,01 | 224,03 | 228,50 | 2,09% | 921.454,00 |
| 11.07.2024 | 219,00 | 224,27 | 218,76 | 223,82 | 2,26% | 951.771,00 |
| 10.07.2024 | 215,20 | 218,97 | 213,64 | 218,87 | 1,89% | 1.006.856,00 |
| 09.07.2024 | 216,54 | 216,91 | 214,21 | 214,80 | -0,95% | 913.076,00 |
| 08.07.2024 | 216,60 | 217,93 | 214,61 | 216,87 | 0,26% | 970.717,00 |
| 05.07.2024 | 217,57 | 217,91 | 214,56 | 216,30 | -0,83% | 726.454,00 |
| 03.07.2024 | 219,62 | 219,99 | 216,56 | 218,11 | -0,46% | 646.069,00 |
| 02.07.2024 | 218,66 | 219,44 | 217,10 | 219,12 | -0,03% | 959.043,00 |
| 01.07.2024 | 224,42 | 224,79 | 218,22 | 219,19 | -2,07% | 893.728,00 |
| 28.06.2024 | 224,40 | 225,89 | 223,50 | 223,82 | -0,11% | 1.049.462,00 |
| 27.06.2024 | 222,37 | 224,81 | 222,31 | 224,06 | 0,46% | 1.112.255,00 |
| 26.06.2024 | 224,37 | 225,05 | 221,41 | 223,04 | -0,69% | 800.804,00 |
| 25.06.2024 | 231,86 | 231,86 | 224,40 | 224,59 | -3,03% | 916.481,00 |
| 24.06.2024 | 233,78 | 236,45 | 231,47 | 231,61 | -1,69% | 676.194,00 |
| 21.06.2024 | 234,54 | 235,91 | 231,12 | 235,58 | 1,57% | 1.342.812,00 |
| 20.06.2024 | 230,87 | 232,52 | 229,69 | 231,93 | 0,60% | 845.804,00 |
| 18.06.2024 | 226,87 | 230,96 | 226,54 | 230,55 | 1,86% | 1.255.237,00 |
| 17.06.2024 | 223,59 | 227,65 | 223,19 | 226,35 | 1,42% | 722.046,00 |
| 14.06.2024 | 223,59 | 224,49 | 221,06 | 223,19 | -0,85% | 577.228,00 |
| 13.06.2024 | 224,57 | 225,44 | 223,13 | 225,10 | -0,49% | 555.171,00 |
| 12.06.2024 | 226,08 | 226,56 | 223,59 | 226,21 | 0,82% | 533.388,00 |
| 11.06.2024 | 223,72 | 224,44 | 221,89 | 224,36 | 0,17% | 637.324,00 |