361,450$
-0,11%
Echtzeit-Aktienkurs Curtiss-Wright Corp.
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 328,22 | 328,44 | 323,74 | 324,94 | -0,73% | 227.212,00 |
| 24.09.2024 | 332,84 | 333,52 | 326,39 | 327,34 | -1,47% | 237.321,00 |
| 23.09.2024 | 328,50 | 333,73 | 326,96 | 332,22 | 1,13% | 295.320,00 |
| 20.09.2024 | 318,00 | 328,83 | 318,00 | 328,50 | 3,31% | 546.033,00 |
| 19.09.2024 | 317,67 | 318,90 | 313,23 | 317,98 | 1,40% | 439.857,00 |
| 18.09.2024 | 315,45 | 318,97 | 312,05 | 313,60 | -0,59% | 167.356,00 |
| 17.09.2024 | 312,92 | 316,04 | 310,02 | 315,45 | 0,98% | 263.352,00 |
| 16.09.2024 | 311,49 | 313,69 | 310,27 | 312,39 | 0,79% | 229.222,00 |
| 13.09.2024 | 304,60 | 311,09 | 304,60 | 309,95 | 2,01% | 287.578,00 |
| 12.09.2024 | 300,74 | 306,09 | 299,80 | 303,84 | 1,12% | 145.845,00 |
| 11.09.2024 | 296,58 | 302,06 | 290,97 | 300,47 | 1,49% | 196.798,00 |
| 10.09.2024 | 299,82 | 299,82 | 294,61 | 296,07 | -0,65% | 192.666,00 |
| 09.09.2024 | 295,96 | 299,83 | 293,83 | 298,00 | 1,45% | 221.853,00 |
| 06.09.2024 | 301,89 | 303,69 | 292,63 | 293,75 | -2,46% | 225.135,00 |
| 05.09.2024 | 302,82 | 303,50 | 300,43 | 301,15 | -0,55% | 143.849,00 |
| 04.09.2024 | 302,78 | 305,82 | 301,79 | 302,82 | -0,05% | 207.842,00 |
| 03.09.2024 | 314,66 | 315,35 | 302,20 | 302,97 | -4,08% | 366.495,00 |
| 30.08.2024 | 314,40 | 316,30 | 310,30 | 315,86 | 0,46% | 153.242,00 |
| 29.08.2024 | 311,30 | 318,20 | 311,30 | 314,40 | 0,72% | 182.746,00 |
| 28.08.2024 | 315,74 | 317,64 | 310,94 | 312,16 | -1,13% | 233.896,00 |
| 27.08.2024 | 313,12 | 317,83 | 311,22 | 315,74 | 0,59% | 403.451,00 |
| 26.08.2024 | 311,00 | 316,03 | 310,05 | 313,90 | 1,26% | 522.477,00 |
| 23.08.2024 | 306,25 | 310,72 | 305,42 | 309,99 | 1,91% | 256.996,00 |
| 22.08.2024 | 301,52 | 304,92 | 300,52 | 304,17 | 0,92% | 206.847,00 |
| 21.08.2024 | 299,12 | 301,43 | 297,81 | 301,41 | 0,96% | 91.526,00 |
| 20.08.2024 | 302,49 | 302,74 | 297,90 | 298,54 | -1,31% | 131.776,00 |
| 19.08.2024 | 301,44 | 302,79 | 300,16 | 302,49 | 0,42% | 107.408,00 |
| 16.08.2024 | 302,50 | 303,57 | 300,71 | 301,22 | -0,33% | 136.136,00 |
| 15.08.2024 | 300,00 | 303,01 | 298,00 | 302,23 | 0,98% | 140.365,00 |
| 14.08.2024 | 297,00 | 299,61 | 296,21 | 299,29 | 0,80% | 172.050,00 |
| 13.08.2024 | 299,10 | 299,10 | 291,95 | 296,91 | -0,59% | 209.130,00 |
| 12.08.2024 | 291,75 | 298,95 | 290,66 | 298,66 | 2,52% | 419.706,00 |
| 09.08.2024 | 288,88 | 292,45 | 286,44 | 291,33 | 1,63% | 379.027,00 |
| 08.08.2024 | 274,19 | 286,81 | 271,50 | 286,66 | 6,90% | 342.671,00 |
| 07.08.2024 | 271,37 | 272,71 | 266,78 | 268,15 | -0,15% | 324.158,00 |
| 06.08.2024 | 267,83 | 272,48 | 266,50 | 268,54 | 1,27% | 314.266,00 |
| 05.08.2024 | 266,95 | 268,14 | 258,85 | 265,18 | -3,91% | 266.219,00 |
| 02.08.2024 | 287,25 | 287,25 | 273,57 | 275,98 | -5,10% | 268.162,00 |
| 01.08.2024 | 295,52 | 297,19 | 289,57 | 290,81 | -1,32% | 409.698,00 |
| 31.07.2024 | 288,76 | 297,53 | 288,05 | 294,70 | 3,23% | 323.509,00 |
| 30.07.2024 | 283,60 | 286,94 | 283,60 | 285,47 | 1,54% | 270.447,00 |
| 29.07.2024 | 281,47 | 283,42 | 279,79 | 281,14 | 0,29% | 176.550,00 |
| 26.07.2024 | 280,35 | 282,27 | 278,58 | 280,32 | 0,55% | 158.346,00 |
| 25.07.2024 | 279,21 | 283,99 | 278,40 | 278,78 | -0,15% | 153.773,00 |
| 24.07.2024 | 283,24 | 284,16 | 278,86 | 279,21 | -1,70% | 165.043,00 |
| 23.07.2024 | 281,34 | 286,12 | 280,75 | 284,04 | 0,96% | 165.783,00 |
| 22.07.2024 | 277,04 | 281,34 | 275,17 | 281,34 | 1,55% | 299.527,00 |
| 19.07.2024 | 280,96 | 281,49 | 275,79 | 277,04 | -1,30% | 140.410,00 |
| 18.07.2024 | 284,19 | 285,29 | 279,44 | 280,69 | -0,99% | 159.862,00 |
| 17.07.2024 | 284,68 | 288,44 | 283,38 | 283,49 | -0,77% | 252.297,00 |
| 16.07.2024 | 277,16 | 286,18 | 277,16 | 285,69 | 3,56% | 240.039,00 |
| 15.07.2024 | 281,07 | 282,50 | 275,63 | 275,88 | -1,30% | 266.391,00 |
| 12.07.2024 | 283,84 | 283,84 | 279,35 | 279,52 | -0,80% | 232.332,00 |
| 11.07.2024 | 282,38 | 283,84 | 281,14 | 281,76 | 0,06% | 226.815,00 |
| 10.07.2024 | 275,12 | 281,72 | 273,99 | 281,58 | 2,71% | 217.838,00 |
| 09.07.2024 | 272,09 | 276,24 | 272,09 | 274,15 | 0,56% | 217.862,00 |
| 08.07.2024 | 272,24 | 275,84 | 271,28 | 272,61 | 0,51% | 170.730,00 |
| 05.07.2024 | 272,25 | 272,48 | 267,73 | 271,24 | -0,37% | 273.178,00 |
| 03.07.2024 | 271,73 | 273,35 | 270,95 | 272,25 | 0,22% | 134.163,00 |
| 02.07.2024 | 270,00 | 272,87 | 268,11 | 271,65 | 0,28% | 170.058,00 |