316,200$
-4,29%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 331,40 | 332,28 | 314,66 | 316,20 | -4,29% | 415.807,00 |
| 20.02.2025 | 335,20 | 337,35 | 327,91 | 330,39 | -1,55% | 296.837,00 |
| 19.02.2025 | 326,32 | 338,77 | 326,14 | 335,58 | 3,08% | 458.247,00 |
| 18.02.2025 | 325,46 | 328,00 | 322,90 | 325,56 | 0,73% | 514.558,00 |
| 14.02.2025 | 337,95 | 341,33 | 320,66 | 323,20 | -4,36% | 553.653,00 |
| 13.02.2025 | 356,70 | 360,00 | 331,38 | 337,95 | -1,17% | 516.099,00 |
| 12.02.2025 | 344,27 | 349,24 | 340,41 | 341,94 | -2,49% | 298.519,00 |
| 11.02.2025 | 350,00 | 350,98 | 342,96 | 350,68 | -0,67% | 354.014,00 |
| 10.02.2025 | 353,49 | 355,13 | 346,63 | 353,05 | -0,55% | 282.921,00 |
| 07.02.2025 | 349,88 | 357,86 | 349,88 | 355,01 | 1,34% | 316.545,00 |
| 06.02.2025 | 351,96 | 355,73 | 345,46 | 350,30 | -0,18% | 217.563,00 |
| 05.02.2025 | 348,71 | 351,47 | 343,85 | 350,93 | 1,85% | 254.784,00 |
| 04.02.2025 | 343,52 | 347,45 | 341,46 | 344,57 | -0,11% | 151.279,00 |
| 03.02.2025 | 338,58 | 348,98 | 336,00 | 344,96 | -0,57% | 180.243,00 |
| 31.01.2025 | 346,86 | 351,57 | 345,94 | 346,94 | 0,03% | 169.948,00 |
| 30.01.2025 | 339,75 | 347,94 | 339,75 | 346,84 | 2,49% | 190.814,00 |
| 29.01.2025 | 340,03 | 342,53 | 333,40 | 338,43 | 0,12% | 416.476,00 |
| 28.01.2025 | 346,73 | 348,14 | 334,66 | 338,02 | -0,93% | 575.078,00 |
| 27.01.2025 | 375,09 | 376,71 | 335,48 | 341,19 | -11,11% | 658.638,00 |
| 24.01.2025 | 382,27 | 384,71 | 382,00 | 383,84 | -0,06% | 295.533,00 |
| 23.01.2025 | 382,38 | 384,24 | 375,16 | 384,07 | 0,40% | 200.573,00 |
| 22.01.2025 | 384,00 | 385,59 | 379,98 | 382,55 | 0,10% | 149.242,00 |
| 21.01.2025 | 375,00 | 383,52 | 370,81 | 382,18 | 4,16% | 311.418,00 |
| 17.01.2025 | 367,67 | 369,42 | 364,67 | 366,92 | 0,28% | 151.353,00 |
| 16.01.2025 | 363,30 | 367,04 | 361,08 | 365,91 | 1,12% | 177.789,00 |
| 15.01.2025 | 358,87 | 369,00 | 358,87 | 361,84 | 0,63% | 266.783,00 |
| 14.01.2025 | 351,31 | 360,00 | 350,64 | 359,59 | 2,55% | 196.918,00 |
| 13.01.2025 | 343,51 | 350,66 | 342,89 | 350,66 | 0,14% | 228.443,00 |
| 10.01.2025 | 349,87 | 352,97 | 345,29 | 350,18 | -0,49% | 233.581,00 |
| 08.01.2025 | 348,62 | 351,92 | 346,03 | 351,92 | 0,93% | 201.553,00 |
| 07.01.2025 | 353,66 | 354,50 | 347,18 | 348,67 | -0,73% | 177.808,00 |
| 06.01.2025 | 352,10 | 353,10 | 346,10 | 351,23 | 0,52% | 292.117,00 |
| 03.01.2025 | 354,25 | 354,82 | 346,71 | 349,42 | -0,55% | 549.209,00 |
| 02.01.2025 | 358,00 | 360,15 | 349,44 | 351,35 | -0,99% | 347.294,00 |
| 31.12.2024 | 360,00 | 361,19 | 354,39 | 354,87 | -0,81% | 105.016,00 |
| 30.12.2024 | 354,20 | 362,30 | 352,41 | 357,76 | -0,45% | 169.823,00 |
| 27.12.2024 | 361,60 | 363,15 | 357,72 | 359,36 | -1,02% | 136.539,00 |
| 26.12.2024 | 357,63 | 364,50 | 357,63 | 363,08 | 0,50% | 137.357,00 |
| 24.12.2024 | 356,53 | 362,03 | 356,53 | 361,27 | 1,63% | 88.157,00 |
| 23.12.2024 | 355,99 | 358,70 | 353,51 | 355,48 | 0,36% | 198.404,00 |
| 20.12.2024 | 346,65 | 358,74 | 346,64 | 354,22 | 0,79% | 703.998,00 |
| 19.12.2024 | 347,82 | 357,44 | 347,82 | 351,44 | 1,91% | 319.498,00 |
| 18.12.2024 | 365,71 | 365,71 | 344,11 | 344,85 | -5,39% | 490.465,00 |
| 17.12.2024 | 377,64 | 381,10 | 360,21 | 364,49 | -5,33% | 441.206,00 |
| 16.12.2024 | 370,29 | 385,72 | 367,75 | 385,02 | 4,93% | 310.262,00 |
| 13.12.2024 | 365,88 | 368,72 | 363,16 | 366,92 | 0,18% | 173.687,00 |
| 12.12.2024 | 371,00 | 372,47 | 365,35 | 366,27 | -1,47% | 242.894,00 |
| 11.12.2024 | 367,16 | 372,39 | 366,61 | 371,75 | 1,20% | 263.174,00 |
| 10.12.2024 | 366,78 | 369,30 | 363,39 | 367,35 | 0,20% | 235.725,00 |
| 09.12.2024 | 374,07 | 376,00 | 362,60 | 366,60 | -2,50% | 513.961,00 |
| 06.12.2024 | 381,91 | 382,64 | 373,08 | 376,01 | -1,10% | 183.657,00 |
| 05.12.2024 | 377,53 | 382,05 | 377,05 | 380,19 | 0,27% | 271.552,00 |
| 04.12.2024 | 371,09 | 379,68 | 370,50 | 379,18 | 2,20% | 172.452,00 |
| 03.12.2024 | 366,50 | 371,88 | 364,82 | 371,01 | 0,72% | 241.159,00 |
| 02.12.2024 | 374,92 | 375,73 | 367,23 | 368,35 | -1,41% | 112.058,00 |
| 29.11.2024 | 376,32 | 376,40 | 372,89 | 373,63 | 0,61% | 131.456,00 |
| 27.11.2024 | 375,15 | 377,19 | 368,92 | 371,37 | -0,98% | 124.073,00 |
| 26.11.2024 | 372,07 | 376,84 | 372,00 | 375,05 | 0,99% | 182.842,00 |
| 25.11.2024 | 374,61 | 376,29 | 367,86 | 371,38 | 0,15% | 372.666,00 |
| 22.11.2024 | 369,55 | 372,96 | 367,74 | 370,82 | 2,59% | 268.034,00 |
| 20.11.2024 | 363,86 | 365,40 | 357,99 | 361,45 | -0,11% | 202.185,00 |
| 19.11.2024 | 355,67 | 364,09 | 354,26 | 361,84 | 2,47% | 364.383,00 |
| 18.11.2024 | 356,71 | 357,66 | 350,41 | 353,11 | -1,46% | 267.334,00 |
| 15.11.2024 | 361,13 | 361,70 | 354,19 | 358,35 | -0,80% | 411.806,00 |
| 14.11.2024 | 382,02 | 384,39 | 356,02 | 361,24 | -6,27% | 568.144,00 |
| 13.11.2024 | 387,71 | 390,42 | 385,25 | 385,42 | -0,06% | 203.535,00 |
| 12.11.2024 | 388,85 | 391,00 | 383,88 | 385,64 | -0,99% | 251.696,00 |
| 11.11.2024 | 391,29 | 393,40 | 388,67 | 389,49 | 0,95% | 156.619,00 |
| 08.11.2024 | 378,45 | 387,05 | 377,42 | 385,84 | 2,27% | 174.826,00 |
| 07.11.2024 | 376,89 | 381,33 | 369,88 | 377,27 | -0,05% | 248.111,00 |
| 06.11.2024 | 380,68 | 380,98 | 371,08 | 377,46 | 4,74% | 276.794,00 |
| 05.11.2024 | 353,20 | 361,86 | 352,28 | 360,37 | 2,96% | 334.400,00 |
| 04.11.2024 | 347,80 | 353,37 | 347,35 | 350,01 | 0,34% | 247.955,00 |
| 01.11.2024 | 347,22 | 350,50 | 346,05 | 348,82 | 1,12% | 207.265,00 |
| 31.10.2024 | 360,16 | 371,04 | 344,31 | 344,96 | -2,48% | 384.563,00 |
| 30.10.2024 | 352,13 | 355,20 | 350,91 | 353,74 | -0,07% | 314.572,00 |
| 29.10.2024 | 348,66 | 357,02 | 347,05 | 353,99 | 1,26% | 264.305,00 |
| 28.10.2024 | 347,54 | 352,38 | 345,87 | 349,58 | 1,13% | 181.967,00 |
| 25.10.2024 | 346,97 | 348,00 | 343,45 | 345,68 | 0,40% | 188.666,00 |
| 24.10.2024 | 348,62 | 349,88 | 343,90 | 344,31 | -1,67% | 260.059,00 |
| 23.10.2024 | 351,71 | 353,52 | 347,02 | 350,17 | -0,53% | 256.189,00 |
| 22.10.2024 | 361,50 | 362,94 | 352,00 | 352,05 | -3,36% | 316.861,00 |
| 21.10.2024 | 366,17 | 367,55 | 361,71 | 364,30 | -0,01% | 245.676,00 |
| 18.10.2024 | 363,19 | 365,50 | 362,15 | 364,34 | 0,39% | 258.845,00 |
| 17.10.2024 | 361,79 | 366,59 | 360,91 | 362,91 | 0,65% | 283.250,00 |
| 16.10.2024 | 348,00 | 360,96 | 348,00 | 360,55 | 3,77% | 457.151,00 |
| 15.10.2024 | 348,76 | 352,83 | 347,00 | 347,46 | -0,08% | 209.558,00 |
| 14.10.2024 | 348,91 | 349,95 | 347,36 | 347,75 | 0,24% | 169.174,00 |
| 11.10.2024 | 341,09 | 347,64 | 341,09 | 346,92 | 1,95% | 141.426,00 |
| 10.10.2024 | 342,77 | 342,98 | 338,32 | 340,29 | -1,24% | 155.632,00 |
| 09.10.2024 | 337,65 | 345,34 | 337,65 | 344,57 | 1,91% | 240.439,00 |
| 08.10.2024 | 338,58 | 338,76 | 335,54 | 338,12 | 0,91% | 271.128,00 |
| 07.10.2024 | 337,50 | 339,26 | 333,75 | 335,08 | -0,72% | 207.192,00 |
| 04.10.2024 | 341,20 | 342,23 | 335,73 | 337,50 | -0,08% | 210.114,00 |
| 03.10.2024 | 338,53 | 341,96 | 336,97 | 337,77 | -0,22% | 250.176,00 |
| 02.10.2024 | 336,91 | 341,18 | 336,05 | 338,51 | 0,47% | 309.152,00 |
| 01.10.2024 | 327,83 | 337,50 | 327,69 | 336,91 | 2,50% | 341.920,00 |
| 30.09.2024 | 326,65 | 329,76 | 323,76 | 328,69 | 0,93% | 303.425,00 |
| 27.09.2024 | 326,77 | 328,27 | 324,34 | 325,65 | -0,15% | 255.403,00 |
| 26.09.2024 | 325,67 | 329,67 | 325,05 | 326,13 | 0,37% | 180.366,00 |