49,990$
0,48%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 50,00 | 50,27 | 49,54 | 49,99 | 0,48% | 4.772.528,00 |
| 15.05.2025 | 49,17 | 49,77 | 48,81 | 49,75 | 1,12% | 8.116.031,00 |
| 14.05.2025 | 48,83 | 49,84 | 48,58 | 49,20 | 0,39% | 8.537.981,00 |
| 13.05.2025 | 47,05 | 49,87 | 46,68 | 49,01 | 5,24% | 8.070.394,00 |
| 12.05.2025 | 46,88 | 47,49 | 46,40 | 46,57 | 5,60% | 6.811.817,00 |
| 09.05.2025 | 44,66 | 45,23 | 43,88 | 44,10 | -0,45% | 4.697.620,00 |
| 08.05.2025 | 44,95 | 45,13 | 44,17 | 44,30 | 0,00% | 5.303.732,00 |
| 07.05.2025 | 44,41 | 44,66 | 43,60 | 44,30 | 0,02% | 7.200.741,00 |
| 06.05.2025 | 44,58 | 44,91 | 44,11 | 44,29 | -1,64% | 4.888.906,00 |
| 05.05.2025 | 43,95 | 45,61 | 43,95 | 45,03 | 0,76% | 7.518.934,00 |
| 02.05.2025 | 44,99 | 45,38 | 44,48 | 44,69 | 1,68% | 8.200.602,00 |
| 01.05.2025 | 44,70 | 45,15 | 43,86 | 43,95 | 0,18% | 9.021.368,00 |
| 30.04.2025 | 42,98 | 44,07 | 41,83 | 43,87 | 8,00% | 15.870.591,00 |
| 29.04.2025 | 40,71 | 41,25 | 40,59 | 40,62 | -0,71% | 6.779.953,00 |
| 28.04.2025 | 40,59 | 41,13 | 40,18 | 40,91 | 0,32% | 5.825.060,00 |
| 25.04.2025 | 40,20 | 41,07 | 39,90 | 40,78 | 1,52% | 4.110.191,00 |
| 24.04.2025 | 38,23 | 40,36 | 38,19 | 40,17 | 6,55% | 5.813.760,00 |
| 23.04.2025 | 38,33 | 39,10 | 37,47 | 37,70 | 2,78% | 5.342.213,00 |
| 22.04.2025 | 36,36 | 37,00 | 35,98 | 36,68 | 2,00% | 4.865.972,00 |
| 21.04.2025 | 36,09 | 36,28 | 35,51 | 35,96 | -1,51% | 6.573.442,00 |
| 17.04.2025 | 36,18 | 36,70 | 35,51 | 36,51 | 2,50% | 7.393.624,00 |
| 16.04.2025 | 35,79 | 36,25 | 35,00 | 35,62 | -0,86% | 7.203.116,00 |
| 15.04.2025 | 35,81 | 36,33 | 35,48 | 35,93 | 0,31% | 6.143.330,00 |
| 14.04.2025 | 36,46 | 36,62 | 35,28 | 35,82 | 4,13% | 9.932.517,00 |
| 11.04.2025 | 34,36 | 35,07 | 33,42 | 34,40 | -1,35% | 8.561.485,00 |
| 10.04.2025 | 35,80 | 36,12 | 33,71 | 34,87 | -3,94% | 15.069.529,00 |
| 09.04.2025 | 31,34 | 37,37 | 30,57 | 36,30 | 14,98% | 19.997.595,00 |
| 08.04.2025 | 32,65 | 34,79 | 30,72 | 31,57 | 1,32% | 17.381.607,00 |
| 07.04.2025 | 29,62 | 33,41 | 28,83 | 31,16 | 2,06% | 14.461.605,00 |
| 04.04.2025 | 32,71 | 33,10 | 29,76 | 30,53 | -10,55% | 22.931.229,00 |
| 03.04.2025 | 38,76 | 38,90 | 34,01 | 34,13 | -18,31% | 21.041.094,00 |
| 02.04.2025 | 40,32 | 42,23 | 40,26 | 41,78 | 2,18% | 4.704.968,00 |
| 01.04.2025 | 40,10 | 40,97 | 39,85 | 40,89 | 1,14% | 5.124.181,00 |
| 31.03.2025 | 39,79 | 40,51 | 39,10 | 40,43 | -0,47% | 7.998.305,00 |
| 28.03.2025 | 41,40 | 41,99 | 40,49 | 40,62 | -3,08% | 3.760.974,00 |
| 27.03.2025 | 42,20 | 42,91 | 41,86 | 41,91 | -1,67% | 4.865.011,00 |
| 26.03.2025 | 43,50 | 43,63 | 42,21 | 42,62 | -1,77% | 6.213.062,00 |
| 25.03.2025 | 44,09 | 44,28 | 42,54 | 43,39 | -2,08% | 8.082.687,00 |
| 24.03.2025 | 44,70 | 44,86 | 43,45 | 44,31 | 1,49% | 5.618.272,00 |
| 21.03.2025 | 43,89 | 44,11 | 43,18 | 43,66 | -1,91% | 7.640.266,00 |
| 20.03.2025 | 44,26 | 45,53 | 44,25 | 44,51 | -0,87% | 4.890.450,00 |
| 19.03.2025 | 44,37 | 45,43 | 44,15 | 44,90 | 1,26% | 3.602.283,00 |
| 18.03.2025 | 44,54 | 44,56 | 43,67 | 44,34 | -0,94% | 5.182.381,00 |
| 17.03.2025 | 44,56 | 45,44 | 44,42 | 44,76 | 0,49% | 5.708.747,00 |
| 14.03.2025 | 43,19 | 44,85 | 42,95 | 44,54 | 5,97% | 7.802.176,00 |
| 13.03.2025 | 42,57 | 43,04 | 41,71 | 42,03 | -2,16% | 5.471.333,00 |
| 12.03.2025 | 42,61 | 43,68 | 42,26 | 42,96 | 2,82% | 5.949.815,00 |
| 11.03.2025 | 40,40 | 42,84 | 40,31 | 41,78 | 3,06% | 9.222.664,00 |
| 10.03.2025 | 40,68 | 40,89 | 39,42 | 40,54 | -2,81% | 10.546.705,00 |
| 07.03.2025 | 41,49 | 42,48 | 40,41 | 41,71 | 0,63% | 12.081.446,00 |
| 06.03.2025 | 42,92 | 43,12 | 41,36 | 41,45 | -6,22% | 11.776.409,00 |
| 05.03.2025 | 44,66 | 44,69 | 43,25 | 44,20 | -0,96% | 7.517.677,00 |
| 04.03.2025 | 46,21 | 46,35 | 44,25 | 44,63 | -5,14% | 11.093.973,00 |
| 03.03.2025 | 49,54 | 49,83 | 46,50 | 47,05 | -3,90% | 8.826.958,00 |
| 28.02.2025 | 48,33 | 50,08 | 48,00 | 48,96 | 1,60% | 9.103.548,00 |
| 27.02.2025 | 50,49 | 51,48 | 48,11 | 48,19 | -3,93% | 9.369.462,00 |
| 26.02.2025 | 49,77 | 50,71 | 48,77 | 50,16 | 2,22% | 8.486.206,00 |
| 25.02.2025 | 48,71 | 51,13 | 48,71 | 49,07 | 0,10% | 11.606.857,00 |
| 24.02.2025 | 52,61 | 52,67 | 48,23 | 49,02 | -5,61% | 17.770.022,00 |
| 21.02.2025 | 54,17 | 54,17 | 51,23 | 51,93 | -3,63% | 9.057.427,00 |
| 20.02.2025 | 54,04 | 54,23 | 52,84 | 53,89 | -0,29% | 4.625.443,00 |
| 19.02.2025 | 54,16 | 54,62 | 53,80 | 54,04 | -0,74% | 5.238.598,00 |
| 18.02.2025 | 53,07 | 54,49 | 52,83 | 54,45 | 5,32% | 9.364.000,00 |
| 14.02.2025 | 51,30 | 52,06 | 51,00 | 51,69 | 1,23% | 5.677.878,00 |
| 13.02.2025 | 50,92 | 51,61 | 50,39 | 51,07 | 0,42% | 5.593.689,00 |
| 12.02.2025 | 51,56 | 52,17 | 50,11 | 50,85 | -2,38% | 8.269.852,00 |
| 11.02.2025 | 52,00 | 53,44 | 51,45 | 52,09 | -0,17% | 9.233.334,00 |
| 10.02.2025 | 49,58 | 52,43 | 49,50 | 52,19 | 7,11% | 10.480.245,00 |
| 07.02.2025 | 48,93 | 49,55 | 48,05 | 48,72 | -0,03% | 3.817.578,00 |
| 06.02.2025 | 49,06 | 49,48 | 48,49 | 48,74 | -0,37% | 3.073.190,00 |
| 05.02.2025 | 48,23 | 49,33 | 47,93 | 48,92 | 1,43% | 5.341.825,00 |
| 04.02.2025 | 48,25 | 49,33 | 47,85 | 48,23 | -0,95% | 5.171.154,00 |
| 03.02.2025 | 48,40 | 50,10 | 48,03 | 48,69 | -1,09% | 6.359.804,00 |
| 31.01.2025 | 49,28 | 51,37 | 49,00 | 49,23 | -0,99% | 8.220.492,00 |
| 30.01.2025 | 50,23 | 51,09 | 48,15 | 49,72 | 4,75% | 16.554.238,00 |
| 29.01.2025 | 48,17 | 48,49 | 47,16 | 47,47 | -0,11% | 10.666.627,00 |
| 28.01.2025 | 48,81 | 48,90 | 46,73 | 47,52 | -2,38% | 7.293.685,00 |
| 27.01.2025 | 49,59 | 49,59 | 47,57 | 48,68 | -4,47% | 7.592.341,00 |
| 24.01.2025 | 52,09 | 52,49 | 50,92 | 50,95 | -1,85% | 6.046.619,00 |
| 23.01.2025 | 51,10 | 52,14 | 50,99 | 51,91 | 0,07% | 7.059.509,00 |
| 22.01.2025 | 51,78 | 53,28 | 51,61 | 51,88 | 1,78% | 9.340.485,00 |
| 21.01.2025 | 49,61 | 51,54 | 49,35 | 50,97 | 3,67% | 7.045.600,00 |
| 17.01.2025 | 49,38 | 50,14 | 48,22 | 49,16 | 1,23% | 7.160.505,00 |
| 16.01.2025 | 48,63 | 49,18 | 47,93 | 48,56 | -0,59% | 5.310.279,00 |
| 15.01.2025 | 48,42 | 49,71 | 48,38 | 48,85 | 3,01% | 5.007.167,00 |
| 14.01.2025 | 47,22 | 47,77 | 46,80 | 47,42 | 1,16% | 4.478.381,00 |
| 13.01.2025 | 46,68 | 47,56 | 46,38 | 46,88 | -1,27% | 3.951.849,00 |
| 10.01.2025 | 47,70 | 48,21 | 46,32 | 47,48 | -1,94% | 4.653.281,00 |
| 08.01.2025 | 48,45 | 49,02 | 47,91 | 48,42 | -1,25% | 4.616.581,00 |
| 07.01.2025 | 49,78 | 50,36 | 48,97 | 49,03 | -1,19% | 4.522.113,00 |
| 06.01.2025 | 49,36 | 50,99 | 49,33 | 49,62 | 2,47% | 6.633.215,00 |
| 03.01.2025 | 46,90 | 48,47 | 46,90 | 48,43 | 3,56% | 4.145.498,00 |
| 02.01.2025 | 45,25 | 47,51 | 45,25 | 46,77 | 3,76% | 5.272.899,00 |
| 31.12.2024 | 45,10 | 45,70 | 44,88 | 45,07 | 0,02% | 3.935.195,00 |
| 30.12.2024 | 45,09 | 45,45 | 44,46 | 45,06 | -1,78% | 4.410.166,00 |
| 27.12.2024 | 46,39 | 46,57 | 45,65 | 45,88 | -1,64% | 4.161.957,00 |
| 26.12.2024 | 46,49 | 47,01 | 46,46 | 46,64 | 0,02% | 2.146.125,00 |
| 24.12.2024 | 46,38 | 46,67 | 46,20 | 46,64 | 0,23% | 1.512.128,00 |
| 23.12.2024 | 45,36 | 46,57 | 45,36 | 46,53 | 2,19% | 4.111.354,00 |
| 20.12.2024 | 44,75 | 46,45 | 44,59 | 45,53 | 1,04% | 12.732.690,00 |