568,270$
0,14%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 568,21 | 572,51 | 560,24 | 568,27 | 0,14% | 922.597,00 |
| 17.09.2026 | 579,00 | 584,97 | 565,70 | 567,45 | -0,45% | 337.753,00 |
| 16.09.2026 | 567,75 | 575,31 | 562,04 | 570,04 | 1,28% | 537.227,00 |
| 15.09.2026 | 559,69 | 567,47 | 550,75 | 562,85 | 2,11% | 421.543,00 |
| 14.09.2026 | 551,30 | 558,08 | 543,39 | 551,21 | -1,38% | 298.896,00 |
| 11.09.2026 | 568,52 | 571,00 | 557,12 | 558,90 | -0,15% | 291.607,00 |
| 10.09.2026 | 558,00 | 567,72 | 555,00 | 559,74 | -0,99% | 314.708,00 |
| 09.09.2026 | 568,33 | 570,92 | 562,09 | 565,34 | -1,29% | 354.315,00 |
| 08.09.2026 | 566,95 | 579,27 | 566,31 | 572,71 | 1,05% | 441.503,00 |
| 04.09.2026 | 568,91 | 576,09 | 561,87 | 566,75 | -0,35% | 249.802,00 |
| 03.09.2026 | 567,97 | 571,63 | 557,83 | 568,72 | 1,28% | 310.119,00 |
| 02.09.2026 | 572,46 | 578,80 | 558,02 | 561,53 | -2,85% | 377.012,00 |
| 01.09.2026 | 579,18 | 583,59 | 572,05 | 577,99 | -0,78% | 341.898,00 |
| 31.08.2026 | 592,42 | 593,39 | 576,72 | 582,53 | -2,32% | 655.182,00 |
| 28.08.2026 | 605,00 | 607,97 | 592,13 | 596,37 | -1,51% | 312.088,00 |
| 27.08.2026 | 622,51 | 623,86 | 604,42 | 605,49 | -2,26% | 276.129,00 |
| 26.08.2026 | 612,57 | 622,93 | 607,67 | 619,46 | 1,60% | 315.977,00 |
| 25.08.2026 | 624,19 | 625,60 | 605,91 | 609,71 | -0,86% | 505.798,00 |
| 24.08.2026 | 641,41 | 641,77 | 611,35 | 614,97 | -3,15% | 830.700,00 |
| 21.08.2026 | 658,40 | 658,47 | 633,57 | 634,99 | -2,05% | 643.678,00 |
| 20.08.2026 | 677,15 | 677,15 | 644,00 | 648,28 | -3,72% | 437.190,00 |
| 19.08.2026 | 701,73 | 704,78 | 668,84 | 673,34 | -3,21% | 506.030,00 |
| 18.08.2026 | 690,57 | 698,11 | 682,20 | 695,67 | -0,06% | 355.774,00 |
| 17.08.2026 | 699,39 | 702,31 | 692,94 | 696,07 | -0,46% | 278.264,00 |
| 14.08.2026 | 690,58 | 699,39 | 686,37 | 699,31 | 1,52% | 233.639,00 |
| 13.08.2026 | 723,88 | 723,88 | 683,87 | 688,83 | -4,82% | 311.151,00 |
| 12.08.2026 | 716,55 | 728,05 | 708,96 | 723,71 | 2,51% | 287.515,00 |
| 11.08.2026 | 713,48 | 724,87 | 702,33 | 705,96 | 1,67% | 351.920,00 |
| 10.08.2026 | 699,51 | 711,77 | 680,76 | 694,35 | 0,41% | 498.684,00 |
| 07.08.2026 | 715,78 | 727,14 | 686,79 | 691,52 | -3,15% | 358.766,00 |
| 06.08.2026 | 740,50 | 760,00 | 710,26 | 714,04 | -4,59% | 314.054,00 |
| 05.08.2026 | 764,00 | 770,18 | 746,11 | 748,41 | -1,18% | 208.158,00 |
| 04.08.2026 | 760,49 | 767,60 | 745,10 | 757,31 | 1,29% | 227.149,00 |
| 03.08.2026 | 716,68 | 748,87 | 716,68 | 747,67 | 3,27% | 201.639,00 |
| 31.07.2026 | 727,41 | 734,94 | 710,97 | 724,00 | 1,02% | 121.672,00 |
| 30.07.2026 | 697,56 | 718,31 | 683,53 | 716,66 | 5,48% | 214.743,00 |
| 29.07.2026 | 724,53 | 724,53 | 670,29 | 679,41 | -6,78% | 420.792,00 |
| 28.07.2026 | 739,30 | 739,30 | 710,81 | 728,80 | -2,02% | 210.019,00 |
| 27.07.2026 | 757,15 | 764,35 | 726,11 | 743,83 | -0,85% | 173.821,00 |
| 24.07.2026 | 750,16 | 759,65 | 741,31 | 750,19 | 0,02% | 171.151,00 |
| 23.07.2026 | 729,85 | 752,80 | 727,45 | 750,03 | 2,40% | 200.420,00 |
| 22.07.2026 | 716,67 | 739,42 | 716,24 | 732,48 | 1,44% | 178.052,00 |
| 21.07.2026 | 718,22 | 725,91 | 702,37 | 722,09 | 1,84% | 175.987,00 |
| 20.07.2026 | 717,52 | 731,01 | 706,70 | 709,02 | 0,17% | 235.163,00 |
| 17.07.2026 | 697,01 | 718,81 | 691,58 | 707,84 | -1,09% | 242.017,00 |
| 16.07.2026 | 741,77 | 755,83 | 710,01 | 715,64 | -4,79% | 350.931,00 |
| 15.07.2026 | 758,10 | 763,56 | 736,38 | 751,64 | -0,07% | 222.654,00 |
| 14.07.2026 | 749,00 | 759,67 | 744,78 | 752,17 | 1,64% | 146.389,00 |
| 13.07.2026 | 746,11 | 752,56 | 732,80 | 740,06 | -1,95% | 194.868,00 |
| 10.07.2026 | 757,40 | 767,90 | 741,05 | 754,76 | -0,65% | 121.185,00 |
| 09.07.2026 | 774,08 | 786,44 | 759,20 | 759,71 | -0,11% | 167.383,00 |
| 08.07.2026 | 758,87 | 768,39 | 747,09 | 760,57 | -0,78% | 239.001,00 |
| 07.07.2026 | 808,16 | 808,16 | 756,55 | 766,54 | -3,31% | 229.367,00 |
| 06.07.2026 | 764,38 | 793,88 | 764,38 | 792,77 | 4,28% | 268.312,00 |
| 02.07.2026 | 766,53 | 779,71 | 745,68 | 760,23 | 0,33% | 279.329,00 |
| 01.07.2026 | 752,76 | 767,85 | 738,90 | 757,76 | 0,00% | 227.233,00 |
| 30.06.2026 | 742,09 | 758,68 | 735,17 | 757,76 | 2,76% | 352.186,00 |
| 29.06.2026 | 747,92 | 760,00 | 730,40 | 737,39 | -1,32% | 327.792,00 |
| 26.06.2026 | 766,28 | 778,20 | 744,93 | 747,27 | -2,66% | 708.213,00 |
| 25.06.2026 | 771,14 | 785,68 | 765,01 | 767,73 | 0,63% | 218.912,00 |
| 24.06.2026 | 765,43 | 776,46 | 756,07 | 762,92 | -0,29% | 184.366,00 |
| 23.06.2026 | 768,16 | 784,50 | 757,28 | 765,13 | -2,38% | 257.586,00 |
| 22.06.2026 | 780,73 | 788,82 | 763,71 | 783,82 | 1,54% | 295.828,00 |
| 18.06.2026 | 792,12 | 800,00 | 771,93 | 771,93 | -0,69% | 1.053.879,00 |
| 17.06.2026 | 763,89 | 785,94 | 757,17 | 777,29 | 1,66% | 350.951,00 |
| 16.06.2026 | 769,57 | 779,70 | 759,44 | 764,61 | 0,26% | 239.056,00 |
| 15.06.2026 | 770,56 | 772,98 | 757,95 | 762,59 | 0,61% | 230.777,00 |
| 12.06.2026 | 766,75 | 768,65 | 753,51 | 758,00 | 0,10% | 198.066,00 |
| 11.06.2026 | 727,94 | 763,99 | 724,46 | 757,23 | 5,31% | 234.671,00 |
| 10.06.2026 | 733,71 | 739,65 | 713,82 | 719,02 | -1,98% | 310.671,00 |
| 09.06.2026 | 728,07 | 740,00 | 701,68 | 733,57 | 1,70% | 247.939,00 |
| 08.06.2026 | 740,55 | 741,23 | 715,00 | 721,33 | -1,61% | 258.761,00 |
| 05.06.2026 | 735,29 | 749,48 | 728,42 | 733,14 | -1,38% | 199.955,00 |
| 04.06.2026 | 729,38 | 751,50 | 725,00 | 743,43 | 1,30% | 206.894,00 |
| 03.06.2026 | 717,24 | 741,70 | 708,45 | 733,88 | 1,77% | 263.584,00 |
| 02.06.2026 | 720,18 | 733,37 | 716,21 | 721,12 | 0,16% | 243.033,00 |
| 01.06.2026 | 728,62 | 735,12 | 713,27 | 719,99 | -3,69% | 322.250,00 |
| 29.05.2026 | 743,99 | 753,24 | 732,35 | 747,61 | -0,02% | 865.457,00 |
| 28.05.2026 | 742,54 | 758,45 | 740,00 | 747,73 | 0,69% | 268.791,00 |
| 27.05.2026 | 752,04 | 755,86 | 735,01 | 742,59 | -1,08% | 279.433,00 |
| 26.05.2026 | 745,39 | 755,77 | 740,81 | 750,66 | 2,66% | 202.326,00 |
| 22.05.2026 | 734,27 | 738,22 | 722,76 | 731,24 | 0,60% | 191.216,00 |
| 21.05.2026 | 717,81 | 729,62 | 709,22 | 726,88 | 0,03% | 274.147,00 |
| 20.05.2026 | 719,21 | 734,79 | 709,01 | 726,65 | 3,08% | 236.782,00 |
| 19.05.2026 | 699,50 | 711,08 | 685,64 | 704,95 | -0,76% | 320.683,00 |
| 18.05.2026 | 715,15 | 724,57 | 702,00 | 710,34 | -0,33% | 261.619,00 |
| 15.05.2026 | 738,47 | 739,82 | 712,72 | 712,72 | -5,08% | 365.766,00 |
| 14.05.2026 | 760,00 | 760,72 | 742,80 | 750,84 | -0,02% | 183.508,00 |
| 13.05.2026 | 734,22 | 755,84 | 722,35 | 751,00 | 2,13% | 299.848,00 |
| 12.05.2026 | 722,12 | 742,42 | 715,00 | 735,34 | 0,93% | 266.879,00 |
| 11.05.2026 | 721,26 | 732,83 | 712,75 | 728,58 | -0,09% | 232.225,00 |
| 08.05.2026 | 735,30 | 739,93 | 720,41 | 729,20 | 0,66% | 232.651,00 |
| 07.05.2026 | 750,00 | 750,00 | 708,42 | 724,43 | -2,48% | 376.038,00 |
| 06.05.2026 | 745,00 | 749,00 | 734,27 | 742,89 | 1,91% | 275.042,00 |
| 05.05.2026 | 727,22 | 736,78 | 724,03 | 728,95 | 1,41% | 249.225,00 |
| 04.05.2026 | 713,14 | 723,70 | 710,19 | 718,82 | 0,80% | 174.725,00 |
| 01.05.2026 | 719,17 | 724,99 | 705,10 | 713,14 | -0,98% | 177.866,00 |
| 30.04.2026 | 696,82 | 723,57 | 696,82 | 720,20 | 3,44% | 190.145,00 |
| 29.04.2026 | 707,51 | 711,74 | 694,28 | 696,23 | -1,39% | 226.419,00 |
| 28.04.2026 | 708,83 | 715,15 | 697,00 | 706,07 | -1,55% | 232.698,00 |