142,400$
-1,44%
Echtzeit-Aktienkurs CDW Corp.
Bid:
Ask:
Aktienkurse zur CDW Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 144,09 | 145,58 | 140,91 | 142,40 | -1,44% | 1.798.748,00 |
| 08.09.2026 | 152,00 | 152,00 | 143,63 | 144,48 | -5,18% | 2.219.534,00 |
| 04.09.2026 | 153,01 | 154,12 | 149,16 | 152,38 | -0,98% | 1.291.192,00 |
| 03.09.2026 | 149,00 | 158,05 | 148,64 | 153,89 | 3,51% | 1.699.768,00 |
| 02.09.2026 | 151,99 | 153,76 | 148,53 | 148,67 | -1,14% | 1.440.528,00 |
| 01.09.2026 | 151,58 | 152,93 | 148,07 | 150,39 | -0,79% | 1.621.580,00 |
| 31.08.2026 | 148,36 | 152,63 | 147,40 | 151,58 | 2,63% | 2.218.835,00 |
| 28.08.2026 | 150,00 | 154,15 | 147,02 | 147,69 | -0,86% | 1.636.869,00 |
| 27.08.2026 | 141,77 | 149,80 | 141,45 | 148,97 | 5,31% | 2.074.475,00 |
| 26.08.2026 | 143,58 | 143,58 | 138,93 | 141,46 | -0,44% | 1.208.817,00 |
| 25.08.2026 | 131,88 | 142,30 | 130,56 | 142,09 | 7,20% | 1.762.987,00 |
| 24.08.2026 | 135,64 | 138,33 | 130,72 | 132,55 | -3,42% | 1.597.367,00 |
| 21.08.2026 | 134,09 | 140,74 | 132,27 | 137,25 | 2,76% | 2.063.833,00 |
| 20.08.2026 | 137,20 | 139,90 | 133,25 | 133,57 | -2,65% | 2.401.526,00 |
| 19.08.2026 | 135,00 | 138,76 | 133,63 | 137,20 | 1,65% | 2.268.856,00 |
| 18.08.2026 | 134,79 | 137,16 | 134,12 | 134,97 | -0,24% | 1.145.895,00 |
| 17.08.2026 | 139,77 | 140,95 | 134,32 | 135,29 | -2,96% | 1.215.264,00 |
| 14.08.2026 | 142,97 | 142,97 | 138,75 | 139,41 | -1,81% | 1.151.557,00 |
| 13.08.2026 | 136,13 | 142,34 | 136,13 | 141,98 | 3,85% | 1.444.017,00 |
| 12.08.2026 | 135,80 | 137,15 | 132,68 | 136,72 | 1,00% | 1.139.623,00 |
| 11.08.2026 | 135,20 | 136,95 | 134,35 | 135,36 | -0,78% | 1.264.832,00 |
| 10.08.2026 | 135,00 | 137,31 | 134,38 | 136,43 | 0,55% | 1.442.700,00 |
| 07.08.2026 | 141,17 | 141,68 | 135,53 | 135,69 | -4,43% | 2.207.747,00 |
| 06.08.2026 | 138,79 | 144,13 | 137,58 | 141,98 | 1,34% | 2.338.702,00 |
| 05.08.2026 | 115,45 | 143,67 | 113,00 | 140,10 | -9,09% | 5.748.983,00 |
| 04.08.2026 | 146,73 | 154,50 | 146,36 | 154,10 | 4,33% | 2.761.947,00 |
| 03.08.2026 | 149,45 | 151,22 | 147,60 | 147,70 | -0,07% | 1.790.778,00 |
| 31.07.2026 | 144,76 | 148,42 | 142,84 | 147,81 | 1,55% | 1.054.805,00 |
| 30.07.2026 | 146,31 | 146,31 | 141,95 | 145,56 | -1,60% | 1.385.837,00 |
| 29.07.2026 | 145,00 | 151,16 | 143,71 | 147,92 | 2,70% | 2.452.606,00 |
| 28.07.2026 | 139,64 | 144,39 | 138,24 | 144,03 | 4,35% | 1.334.561,00 |
| 27.07.2026 | 135,34 | 138,77 | 135,24 | 138,03 | 3,12% | 1.014.551,00 |
| 24.07.2026 | 130,26 | 134,43 | 129,79 | 133,85 | 2,84% | 723.275,00 |
| 23.07.2026 | 130,59 | 132,39 | 128,84 | 130,15 | 0,25% | 1.496.462,00 |
| 22.07.2026 | 130,34 | 130,96 | 127,71 | 129,83 | 0,12% | 2.112.926,00 |
| 21.07.2026 | 130,01 | 131,41 | 127,39 | 129,67 | -0,29% | 1.642.947,00 |
| 20.07.2026 | 132,47 | 133,30 | 127,69 | 130,05 | -2,31% | 1.934.859,00 |
| 17.07.2026 | 132,17 | 135,59 | 131,09 | 133,13 | -0,96% | 2.092.141,00 |
| 16.07.2026 | 131,10 | 136,86 | 128,99 | 134,42 | 2,68% | 3.352.261,00 |
| 15.07.2026 | 139,59 | 140,27 | 129,60 | 130,91 | -6,08% | 1.976.247,00 |
| 14.07.2026 | 142,74 | 144,19 | 138,90 | 139,38 | -3,44% | 1.703.425,00 |
| 13.07.2026 | 144,99 | 145,80 | 142,94 | 144,35 | -0,04% | 2.300.495,00 |
| 10.07.2026 | 144,97 | 144,97 | 142,22 | 144,41 | 3,00% | 1.138.290,00 |
| 09.07.2026 | 136,40 | 141,15 | 134,63 | 140,21 | 1,82% | 1.720.274,00 |
| 08.07.2026 | 139,03 | 139,71 | 136,59 | 137,71 | -1,10% | 1.737.694,00 |
| 07.07.2026 | 135,44 | 139,46 | 134,09 | 139,24 | 3,76% | 1.661.219,00 |
| 06.07.2026 | 133,01 | 136,96 | 131,42 | 134,19 | 0,61% | 1.548.459,00 |
| 02.07.2026 | 138,41 | 139,30 | 133,12 | 133,37 | -3,66% | 1.161.303,00 |
| 01.07.2026 | 140,32 | 144,33 | 138,23 | 138,44 | -1,56% | 1.692.702,00 |
| 30.06.2026 | 138,30 | 142,53 | 137,60 | 140,64 | 0,59% | 2.059.223,00 |
| 29.06.2026 | 134,23 | 140,10 | 133,48 | 139,82 | 4,88% | 1.905.488,00 |
| 26.06.2026 | 127,57 | 133,53 | 127,57 | 133,31 | 4,14% | 2.685.055,00 |
| 25.06.2026 | 131,75 | 133,72 | 127,64 | 128,01 | -1,70% | 1.197.402,00 |
| 24.06.2026 | 129,92 | 132,38 | 128,20 | 130,22 | 0,12% | 2.110.680,00 |
| 23.06.2026 | 127,38 | 131,50 | 125,16 | 130,06 | 5,18% | 2.356.844,00 |
| 22.06.2026 | 128,37 | 128,37 | 123,09 | 123,65 | -3,68% | 1.744.634,00 |
| 18.06.2026 | 127,22 | 129,36 | 124,66 | 128,37 | 1,32% | 3.756.780,00 |
| 17.06.2026 | 130,47 | 132,90 | 126,40 | 126,70 | -2,58% | 1.716.709,00 |
| 16.06.2026 | 131,50 | 132,99 | 128,77 | 130,06 | -0,94% | 1.777.674,00 |
| 15.06.2026 | 132,91 | 135,80 | 131,10 | 131,30 | -0,67% | 2.849.323,00 |
| 12.06.2026 | 129,13 | 133,04 | 127,36 | 132,19 | 2,37% | 2.579.841,00 |
| 11.06.2026 | 128,43 | 130,02 | 126,28 | 129,13 | -0,13% | 1.698.775,00 |
| 10.06.2026 | 131,98 | 133,38 | 129,04 | 129,30 | -3,02% | 1.025.230,00 |
| 09.06.2026 | 134,35 | 136,19 | 130,33 | 133,33 | -1,10% | 1.371.522,00 |
| 08.06.2026 | 133,66 | 137,81 | 132,95 | 134,81 | 1,36% | 1.888.462,00 |
| 05.06.2026 | 137,58 | 140,32 | 132,18 | 133,00 | -4,63% | 1.632.521,00 |
| 04.06.2026 | 139,60 | 140,77 | 137,70 | 139,45 | 1,46% | 2.278.230,00 |
| 03.06.2026 | 138,27 | 139,62 | 134,19 | 137,44 | -1,65% | 2.716.376,00 |
| 02.06.2026 | 140,46 | 141,33 | 136,74 | 139,74 | -0,91% | 2.798.831,00 |
| 01.06.2026 | 128,38 | 141,46 | 127,97 | 141,03 | 12,42% | 3.230.779,00 |
| 29.05.2026 | 119,18 | 125,92 | 119,16 | 125,45 | 8,00% | 4.763.623,00 |
| 28.05.2026 | 114,05 | 116,40 | 112,60 | 116,16 | 1,73% | 1.682.642,00 |
| 27.05.2026 | 111,43 | 116,72 | 111,41 | 114,19 | 5,15% | 1.861.922,00 |
| 26.05.2026 | 110,17 | 110,69 | 108,30 | 108,60 | -2,00% | 1.335.550,00 |
| 22.05.2026 | 106,25 | 111,34 | 106,25 | 110,82 | 3,70% | 1.519.649,00 |
| 21.05.2026 | 105,56 | 107,40 | 103,12 | 106,87 | 0,62% | 1.513.870,00 |
| 20.05.2026 | 105,67 | 107,09 | 103,35 | 106,21 | 1,78% | 1.718.091,00 |
| 19.05.2026 | 104,81 | 106,53 | 103,14 | 104,35 | 0,31% | 1.777.089,00 |
| 18.05.2026 | 102,19 | 104,88 | 102,18 | 104,03 | 1,92% | 1.489.464,00 |
| 15.05.2026 | 102,08 | 104,39 | 101,03 | 102,07 | -0,08% | 2.195.591,00 |
| 14.05.2026 | 100,60 | 102,89 | 99,54 | 102,15 | 1,75% | 2.752.828,00 |
| 13.05.2026 | 100,99 | 102,25 | 97,34 | 100,39 | 1,07% | 2.589.610,00 |
| 12.05.2026 | 103,40 | 103,68 | 97,12 | 99,33 | -3,13% | 4.030.190,00 |
| 11.05.2026 | 103,86 | 105,13 | 101,51 | 102,54 | -2,15% | 3.162.196,00 |
| 08.05.2026 | 109,64 | 110,15 | 104,41 | 104,79 | -4,91% | 2.596.505,00 |
| 07.05.2026 | 109,51 | 113,58 | 108,31 | 110,20 | 1,15% | 4.050.968,00 |
| 06.05.2026 | 127,50 | 128,35 | 106,00 | 108,95 | -20,36% | 6.297.475,00 |
| 05.05.2026 | 135,37 | 138,45 | 134,79 | 136,80 | 1,11% | 2.105.153,00 |
| 04.05.2026 | 135,91 | 137,85 | 135,10 | 135,30 | -0,56% | 3.058.867,00 |
| 01.05.2026 | 138,37 | 138,81 | 134,85 | 136,06 | -0,62% | 1.012.861,00 |
| 30.04.2026 | 135,20 | 137,29 | 133,59 | 136,91 | 1,00% | 1.228.799,00 |
| 29.04.2026 | 133,40 | 136,60 | 132,04 | 135,56 | 1,99% | 1.409.607,00 |
| 28.04.2026 | 133,52 | 134,81 | 131,19 | 132,92 | -0,14% | 711.825,00 |
| 27.04.2026 | 135,41 | 135,81 | 132,80 | 133,11 | -1,63% | 1.077.945,00 |
| 24.04.2026 | 136,47 | 136,86 | 133,17 | 135,32 | -0,84% | 1.109.645,00 |
| 23.04.2026 | 140,96 | 142,60 | 134,88 | 136,47 | -4,19% | 2.759.267,00 |
| 22.04.2026 | 142,95 | 143,64 | 140,83 | 142,44 | 0,73% | 1.562.349,00 |
| 21.04.2026 | 136,81 | 142,38 | 136,81 | 141,41 | 3,31% | 1.714.135,00 |
| 20.04.2026 | 133,82 | 137,22 | 133,81 | 136,88 | 2,18% | 1.097.381,00 |
| 17.04.2026 | 134,26 | 135,16 | 133,20 | 133,96 | 0,49% | 1.047.801,00 |