665,810$
-5,19%
Echtzeit-Aktienkurs Curtiss-Wright Corp.
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 693,43 | 701,06 | 663,76 | 665,81 | -5,19% | 220.057,00 |
| 25.03.2026 | 712,00 | 716,72 | 701,94 | 702,25 | 0,21% | 253.785,00 |
| 24.03.2026 | 676,39 | 704,23 | 676,39 | 700,81 | 1,78% | 267.608,00 |
| 23.03.2026 | 686,00 | 708,16 | 685,20 | 688,54 | 2,58% | 248.668,00 |
| 20.03.2026 | 686,82 | 695,26 | 660,00 | 671,19 | -2,95% | 619.630,00 |
| 19.03.2026 | 675,40 | 698,85 | 666,55 | 691,62 | 0,10% | 279.819,00 |
| 18.03.2026 | 682,74 | 702,50 | 674,58 | 690,94 | 1,67% | 267.800,00 |
| 17.03.2026 | 681,58 | 693,00 | 665,65 | 679,58 | -0,62% | 429.753,00 |
| 16.03.2026 | 668,97 | 686,49 | 665,16 | 683,84 | 4,24% | 351.832,00 |
| 13.03.2026 | 683,43 | 695,46 | 640,00 | 656,02 | -3,57% | 508.028,00 |
| 12.03.2026 | 680,00 | 690,17 | 665,36 | 680,29 | -1,77% | 292.187,00 |
| 11.03.2026 | 698,46 | 706,44 | 682,25 | 692,58 | -1,57% | 211.307,00 |
| 10.03.2026 | 700,13 | 716,01 | 700,13 | 703,61 | -0,40% | 250.998,00 |
| 09.03.2026 | 671,96 | 707,11 | 668,79 | 706,46 | 3,63% | 291.383,00 |
| 06.03.2026 | 661,57 | 685,66 | 660,00 | 681,69 | 0,44% | 260.992,00 |
| 05.03.2026 | 704,03 | 710,19 | 666,76 | 678,68 | -4,76% | 305.607,00 |
| 04.03.2026 | 710,85 | 713,86 | 694,71 | 712,59 | 1,51% | 282.571,00 |
| 03.03.2026 | 713,35 | 714,03 | 682,33 | 701,99 | -3,37% | 288.175,00 |
| 02.03.2026 | 712,06 | 730,12 | 703,50 | 726,48 | 3,73% | 360.413,00 |
| 27.02.2026 | 690,84 | 710,00 | 688,55 | 700,33 | -0,24% | 2.290.696,00 |
| 26.02.2026 | 698,71 | 702,40 | 677,29 | 701,99 | 0,47% | 204.338,00 |
| 25.02.2026 | 718,99 | 719,05 | 689,38 | 698,72 | -1,93% | 221.220,00 |
| 24.02.2026 | 694,65 | 715,37 | 690,01 | 712,45 | 0,71% | 218.609,00 |
| 20.02.2026 | 705,02 | 714,95 | 696,73 | 707,45 | 0,70% | 241.954,00 |
| 19.02.2026 | 695,34 | 706,39 | 681,11 | 702,55 | 1,69% | 169.394,00 |
| 18.02.2026 | 697,50 | 706,17 | 681,10 | 690,86 | 0,42% | 196.548,00 |
| 17.02.2026 | 678,57 | 698,76 | 674,05 | 688,00 | 0,55% | 247.852,00 |
| 13.02.2026 | 680,70 | 693,61 | 670,99 | 684,22 | 1,96% | 300.566,00 |
| 12.02.2026 | 668,69 | 709,99 | 659,75 | 671,06 | 5,80% | 418.589,00 |
| 11.02.2026 | 648,17 | 665,71 | 633,25 | 634,25 | -1,74% | 363.130,00 |
| 10.02.2026 | 655,10 | 662,95 | 642,89 | 645,50 | -1,27% | 221.480,00 |
| 09.02.2026 | 649,70 | 667,32 | 645,00 | 653,82 | 0,69% | 261.023,00 |
| 06.02.2026 | 634,99 | 655,11 | 623,59 | 649,32 | 4,97% | 315.513,00 |
| 05.02.2026 | 614,25 | 633,19 | 606,95 | 618,60 | -1,01% | 308.505,00 |
| 04.02.2026 | 676,18 | 677,60 | 607,90 | 624,93 | -7,39% | 418.612,00 |
| 03.02.2026 | 674,32 | 683,09 | 658,48 | 674,79 | 1,63% | 252.406,00 |
| 02.02.2026 | 655,00 | 665,21 | 650,00 | 663,99 | 1,11% | 185.121,00 |
| 30.01.2026 | 654,81 | 670,44 | 653,19 | 656,69 | -1,09% | 216.068,00 |
| 29.01.2026 | 669,67 | 673,19 | 647,10 | 663,90 | -0,08% | 202.890,00 |
| 28.01.2026 | 657,78 | 665,64 | 643,43 | 664,46 | 0,65% | 182.488,00 |
| 27.01.2026 | 646,97 | 662,89 | 645,01 | 660,18 | 1,62% | 172.023,00 |
| 26.01.2026 | 654,31 | 655,44 | 645,48 | 649,68 | -1,18% | 173.137,00 |
| 22.01.2026 | 663,65 | 667,82 | 643,00 | 657,42 | -0,73% | 261.187,00 |
| 21.01.2026 | 653,74 | 666,20 | 646,03 | 662,25 | 1,82% | 260.827,00 |
| 20.01.2026 | 655,00 | 666,78 | 647,76 | 650,43 | -2,02% | 215.775,00 |
| 16.01.2026 | 660,46 | 669,98 | 650,50 | 663,84 | 0,48% | 223.568,00 |
| 15.01.2026 | 641,96 | 662,99 | 641,00 | 660,66 | 3,77% | 269.868,00 |
| 14.01.2026 | 633,65 | 640,57 | 615,00 | 636,65 | 0,14% | 290.294,00 |
| 13.01.2026 | 631,51 | 639,77 | 627,03 | 635,74 | 1,78% | 302.597,00 |
| 12.01.2026 | 607,00 | 625,24 | 606,25 | 624,60 | 3,22% | 237.178,00 |
| 09.01.2026 | 589,04 | 607,83 | 588,23 | 605,10 | 3,86% | 196.151,00 |
| 08.01.2026 | 594,02 | 605,00 | 574,29 | 582,61 | -0,10% | 259.092,00 |
| 07.01.2026 | 593,44 | 597,88 | 582,42 | 583,18 | -1,69% | 179.833,00 |
| 06.01.2026 | 585,33 | 597,71 | 580,38 | 593,18 | 1,14% | 210.597,00 |
| 05.01.2026 | 579,90 | 598,93 | 578,84 | 586,49 | 2,47% | 215.171,00 |
| 02.01.2026 | 563,00 | 574,56 | 553,20 | 572,38 | 3,83% | 162.308,00 |
| 31.12.2025 | 559,68 | 560,40 | 550,59 | 551,27 | -1,31% | 119.097,00 |
| 30.12.2025 | 561,56 | 563,89 | 556,12 | 558,58 | -0,63% | 144.993,00 |
| 29.12.2025 | 565,67 | 568,00 | 560,07 | 562,13 | -0,71% | 158.067,00 |
| 26.12.2025 | 565,54 | 569,92 | 563,88 | 566,17 | -0,30% | 125.701,00 |
| 24.12.2025 | 570,00 | 571,15 | 557,10 | 567,89 | -0,29% | 100.018,00 |
| 23.12.2025 | 568,94 | 575,00 | 565,07 | 569,54 | 0,26% | 189.709,00 |
| 22.12.2025 | 559,26 | 569,99 | 554,05 | 568,06 | 2,37% | 223.328,00 |
| 19.12.2025 | 546,21 | 558,00 | 541,22 | 554,90 | 2,30% | 802.417,00 |
| 18.12.2025 | 530,90 | 548,62 | 530,90 | 542,44 | 1,66% | 231.058,00 |
| 17.12.2025 | 544,43 | 545,52 | 528,92 | 533,58 | -1,91% | 261.146,00 |
| 16.12.2025 | 546,31 | 546,79 | 532,76 | 543,95 | -0,62% | 219.295,00 |
| 15.12.2025 | 549,05 | 550,82 | 541,56 | 547,36 | 0,33% | 290.660,00 |
| 12.12.2025 | 572,21 | 572,21 | 544,02 | 545,56 | -4,17% | 310.405,00 |
| 11.12.2025 | 556,00 | 572,12 | 541,77 | 569,32 | 2,58% | 311.447,00 |
| 10.12.2025 | 547,96 | 561,74 | 535,27 | 555,01 | 2,96% | 277.777,00 |
| 09.12.2025 | 546,00 | 553,50 | 538,27 | 539,04 | -1,59% | 180.845,00 |
| 08.12.2025 | 544,72 | 551,27 | 540,55 | 547,76 | 0,58% | 166.688,00 |
| 05.12.2025 | 549,90 | 553,63 | 535,00 | 544,60 | -0,99% | 243.741,00 |
| 04.12.2025 | 536,64 | 556,87 | 535,55 | 550,03 | 2,64% | 217.413,00 |
| 03.12.2025 | 547,38 | 547,38 | 528,92 | 535,89 | -2,10% | 317.899,00 |
| 02.12.2025 | 552,00 | 552,63 | 542,77 | 547,36 | 0,24% | 198.504,00 |
| 01.12.2025 | 555,76 | 560,41 | 544,63 | 546,05 | -3,23% | 222.783,00 |
| 28.11.2025 | 563,88 | 567,13 | 557,56 | 564,29 | 0,24% | 138.900,00 |
| 26.11.2025 | 560,00 | 574,10 | 557,61 | 562,96 | 1,38% | 290.556,00 |
| 25.11.2025 | 549,82 | 556,49 | 538,00 | 555,28 | 1,63% | 174.332,00 |
| 24.11.2025 | 537,50 | 547,53 | 534,74 | 546,35 | 1,97% | 215.945,00 |
| 20.11.2025 | 563,57 | 575,33 | 531,39 | 535,80 | -2,22% | 234.715,00 |
| 19.11.2025 | 539,91 | 550,05 | 536,15 | 547,95 | 2,08% | 196.228,00 |
| 18.11.2025 | 540,06 | 543,58 | 530,28 | 536,81 | -1,27% | 214.265,00 |
| 17.11.2025 | 554,71 | 559,57 | 539,67 | 543,73 | -0,44% | 230.511,00 |
| 13.11.2025 | 570,32 | 575,75 | 540,82 | 546,16 | -5,45% | 466.562,00 |
| 12.11.2025 | 576,52 | 582,00 | 572,32 | 577,65 | 0,43% | 158.530,00 |
| 11.11.2025 | 584,68 | 584,68 | 572,75 | 575,18 | -2,25% | 170.123,00 |
| 10.11.2025 | 587,47 | 596,20 | 583,91 | 588,42 | 1,70% | 190.860,00 |
| 07.11.2025 | 570,20 | 581,48 | 556,22 | 578,59 | 0,46% | 252.604,00 |
| 06.11.2025 | 567,81 | 589,05 | 558,33 | 575,95 | -1,57% | 378.056,00 |
| 05.11.2025 | 577,23 | 596,01 | 570,00 | 585,12 | -0,15% | 444.297,00 |
| 04.11.2025 | 585,74 | 596,12 | 574,88 | 586,02 | -2,62% | 278.601,00 |
| 03.11.2025 | 599,03 | 602,49 | 587,89 | 601,78 | 1,02% | 303.216,00 |
| 31.10.2025 | 601,13 | 602,44 | 590,83 | 595,73 | -0,30% | 280.473,00 |
| 30.10.2025 | 600,27 | 612,28 | 595,26 | 597,51 | -0,68% | 281.288,00 |
| 29.10.2025 | 585,43 | 604,47 | 585,43 | 601,63 | 2,24% | 362.435,00 |
| 28.10.2025 | 595,00 | 601,27 | 579,74 | 588,43 | 2,65% | 438.125,00 |
| 27.10.2025 | 574,46 | 581,99 | 571,59 | 573,23 | 0,43% | 210.474,00 |