760,570$
-0,78%
Echtzeit-Aktienkurs Curtiss-Wright Corp.
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.04.2026 | 718,15 | 724,17 | 705,81 | 717,16 | -0,05% | 119.466,00 |
| 24.04.2026 | 722,55 | 730,96 | 714,80 | 717,53 | -1,10% | 107.771,00 |
| 23.04.2026 | 705,04 | 730,00 | 705,04 | 725,50 | 2,05% | 137.631,00 |
| 22.04.2026 | 729,72 | 730,05 | 700,94 | 710,93 | -1,19% | 222.990,00 |
| 21.04.2026 | 731,55 | 733,55 | 713,50 | 719,51 | -1,44% | 167.374,00 |
| 20.04.2026 | 735,00 | 738,37 | 725,97 | 730,01 | -0,77% | 193.337,00 |
| 17.04.2026 | 729,04 | 745,23 | 722,84 | 735,65 | 2,18% | 223.293,00 |
| 16.04.2026 | 734,36 | 734,75 | 712,11 | 719,99 | -1,63% | 390.558,00 |
| 15.04.2026 | 739,42 | 743,04 | 723,64 | 731,94 | -1,44% | 214.443,00 |
| 14.04.2026 | 740,00 | 748,14 | 730,91 | 742,61 | 1,17% | 295.302,00 |
| 13.04.2026 | 725,69 | 736,61 | 723,18 | 734,01 | 1,14% | 214.091,00 |
| 10.04.2026 | 732,09 | 732,09 | 712,37 | 725,71 | 0,44% | 188.034,00 |
| 09.04.2026 | 730,67 | 739,99 | 720,30 | 722,52 | -0,88% | 266.651,00 |
| 08.04.2026 | 732,87 | 737,55 | 719,33 | 728,96 | 4,16% | 376.309,00 |
| 07.04.2026 | 696,19 | 710,33 | 685,98 | 699,88 | 0,11% | 325.387,00 |
| 06.04.2026 | 697,49 | 702,02 | 690,45 | 699,12 | 0,61% | 322.698,00 |
| 02.04.2026 | 677,78 | 707,10 | 676,17 | 694,88 | -0,30% | 224.804,00 |
| 01.04.2026 | 693,75 | 712,00 | 692,38 | 696,99 | 2,33% | 401.442,00 |
| 31.03.2026 | 639,23 | 681,66 | 639,23 | 681,12 | 7,76% | 521.481,00 |
| 30.03.2026 | 667,60 | 670,67 | 625,65 | 632,06 | -4,75% | 276.062,00 |
| 27.03.2026 | 656,00 | 674,90 | 656,00 | 663,56 | -0,34% | 182.570,00 |
| 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 | 1,89% | 218.609,00 |
| 23.02.2026 | 705,87 | 715,00 | 694,65 | 699,24 | -1,16% | 191.070,00 |
| 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 |