181,080$
3,47%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 176,83 | 185,27 | 175,68 | 181,08 | 3,47% | 35.917.192,00 |
| 18.12.2025 | 174,80 | 181,49 | 174,43 | 175,01 | 5,26% | 8.404.576,00 |
| 17.12.2025 | 179,90 | 181,67 | 165,47 | 166,26 | -4,76% | 6.390.003,00 |
| 16.12.2025 | 172,08 | 177,38 | 170,74 | 174,58 | 1,47% | 5.784.431,00 |
| 15.12.2025 | 178,29 | 180,98 | 171,82 | 172,04 | -2,44% | 5.251.257,00 |
| 12.12.2025 | 184,34 | 185,82 | 170,02 | 176,34 | -5,80% | 9.556.734,00 |
| 11.12.2025 | 176,82 | 188,77 | 173,45 | 187,20 | 2,89% | 6.597.567,00 |
| 10.12.2025 | 169,71 | 182,47 | 168,90 | 181,95 | 7,32% | 7.841.613,00 |
| 09.12.2025 | 169,70 | 171,85 | 166,88 | 169,54 | -0,14% | 3.701.814,00 |
| 08.12.2025 | 170,93 | 173,00 | 166,75 | 169,78 | 0,53% | 4.253.912,00 |
| 05.12.2025 | 162,00 | 169,47 | 162,00 | 168,89 | 4,90% | 5.792.382,00 |
| 04.12.2025 | 154,91 | 161,53 | 153,01 | 161,00 | 3,48% | 6.083.461,00 |
| 03.12.2025 | 159,52 | 159,55 | 151,42 | 155,59 | -2,75% | 6.745.544,00 |
| 02.12.2025 | 167,00 | 169,72 | 156,27 | 159,99 | -2,17% | 7.633.867,00 |
| 01.12.2025 | 160,20 | 165,25 | 157,23 | 163,54 | 0,13% | 7.655.285,00 |
| 28.11.2025 | 160,00 | 163,67 | 156,79 | 163,33 | 3,54% | 3.231.612,00 |
| 26.11.2025 | 156,98 | 161,31 | 156,36 | 157,74 | 1,50% | 4.853.810,00 |
| 25.11.2025 | 150,00 | 156,01 | 147,70 | 155,41 | 2,97% | 5.449.237,00 |
| 24.11.2025 | 142,55 | 152,70 | 142,55 | 150,93 | 7,63% | 10.390.857,00 |
| 20.11.2025 | 162,68 | 163,78 | 137,63 | 140,23 | -8,92% | 11.327.866,00 |
| 19.11.2025 | 152,86 | 156,64 | 150,08 | 153,97 | 0,73% | 6.389.937,00 |
| 18.11.2025 | 158,36 | 161,32 | 150,75 | 152,86 | -5,90% | 9.309.782,00 |
| 17.11.2025 | 155,51 | 167,49 | 155,51 | 162,45 | 3,37% | 8.758.330,00 |
| 13.11.2025 | 162,45 | 164,88 | 154,77 | 157,16 | -5,39% | 10.088.061,00 |
| 12.11.2025 | 169,73 | 175,62 | 165,03 | 166,11 | -2,28% | 9.838.703,00 |
| 11.11.2025 | 171,55 | 178,45 | 169,64 | 169,99 | -2,43% | 9.210.664,00 |
| 10.11.2025 | 169,97 | 176,23 | 169,32 | 174,22 | 6,91% | 11.192.903,00 |
| 07.11.2025 | 159,76 | 163,24 | 152,81 | 162,96 | -0,39% | 9.598.518,00 |
| 06.11.2025 | 159,99 | 167,50 | 159,80 | 163,60 | 2,19% | 8.176.655,00 |
| 05.11.2025 | 153,20 | 165,39 | 152,98 | 160,10 | 5,20% | 9.715.023,00 |
| 04.11.2025 | 151,34 | 155,18 | 150,02 | 152,18 | -3,70% | 8.784.875,00 |
| 03.11.2025 | 152,07 | 160,21 | 148,05 | 158,02 | 5,20% | 13.148.348,00 |
| 31.10.2025 | 155,50 | 157,65 | 140,15 | 150,21 | 8,75% | 20.046.958,00 |
| 30.10.2025 | 137,76 | 142,00 | 135,01 | 138,13 | -2,30% | 12.971.041,00 |
| 29.10.2025 | 131,43 | 145,68 | 131,25 | 141,38 | 13,18% | 18.187.680,00 |
| 28.10.2025 | 126,70 | 126,82 | 121,85 | 124,92 | -1,38% | 6.890.209,00 |
| 27.10.2025 | 133,00 | 133,10 | 123,22 | 126,67 | -2,13% | 7.122.136,00 |
| 24.10.2025 | 129,40 | 133,54 | 129,03 | 129,43 | 2,95% | 6.513.305,00 |
| 23.10.2025 | 121,95 | 126,72 | 121,72 | 125,72 | 4,36% | 7.013.801,00 |
| 22.10.2025 | 121,17 | 125,12 | 117,23 | 120,47 | -0,77% | 8.514.632,00 |
| 21.10.2025 | 121,47 | 121,99 | 119,60 | 121,41 | -0,10% | 4.584.235,00 |
| 20.10.2025 | 128,94 | 132,00 | 119,85 | 121,53 | -3,70% | 10.149.012,00 |
| 17.10.2025 | 124,87 | 129,12 | 123,45 | 126,20 | 0,22% | 6.852.513,00 |
| 16.10.2025 | 123,27 | 130,40 | 122,40 | 125,92 | 4,55% | 13.825.962,00 |
| 15.10.2025 | 116,70 | 120,64 | 113,50 | 120,44 | 6,46% | 9.862.474,00 |
| 14.10.2025 | 116,11 | 117,28 | 112,52 | 113,13 | -4,82% | 7.825.984,00 |
| 13.10.2025 | 122,25 | 122,56 | 116,01 | 118,86 | 2,98% | 7.790.204,00 |
| 10.10.2025 | 120,00 | 121,95 | 115,03 | 115,42 | -3,58% | 6.984.438,00 |
| 09.10.2025 | 119,78 | 120,84 | 118,00 | 119,70 | -1,22% | 6.092.057,00 |
| 08.10.2025 | 120,77 | 123,30 | 119,41 | 121,18 | 1,04% | 6.980.180,00 |
| 07.10.2025 | 127,47 | 127,64 | 117,81 | 119,93 | -4,27% | 13.655.116,00 |
| 06.10.2025 | 135,00 | 136,20 | 124,94 | 125,28 | -4,56% | 12.461.340,00 |
| 02.10.2025 | 136,01 | 137,40 | 128,43 | 131,26 | 0,51% | 15.263.043,00 |
| 01.10.2025 | 118,18 | 131,12 | 117,51 | 130,59 | 8,77% | 18.463.921,00 |
| 30.09.2025 | 117,81 | 122,59 | 117,45 | 120,06 | 2,84% | 13.705.389,00 |
| 29.09.2025 | 112,02 | 118,14 | 111,83 | 116,74 | 9,23% | 13.488.836,00 |
| 26.09.2025 | 107,47 | 108,06 | 105,42 | 106,88 | -0,31% | 5.135.112,00 |
| 25.09.2025 | 106,62 | 108,70 | 106,29 | 107,21 | -2,26% | 8.486.668,00 |
| 24.09.2025 | 110,84 | 112,81 | 108,91 | 109,69 | -0,51% | 8.395.327,00 |
| 23.09.2025 | 112,48 | 113,76 | 109,40 | 110,25 | -1,92% | 7.290.846,00 |
| 22.09.2025 | 107,21 | 112,83 | 107,21 | 112,41 | 5,42% | 9.236.436,00 |
| 19.09.2025 | 105,88 | 107,18 | 105,32 | 106,63 | 1,41% | 10.963.738,00 |
| 18.09.2025 | 102,46 | 106,11 | 102,00 | 105,15 | 4,17% | 10.067.733,00 |
| 17.09.2025 | 102,23 | 102,40 | 99,72 | 100,94 | -2,09% | 8.630.771,00 |
| 16.09.2025 | 102,53 | 103,98 | 101,44 | 103,09 | 0,68% | 8.702.451,00 |
| 15.09.2025 | 100,45 | 103,78 | 100,00 | 102,39 | 4,84% | 12.413.798,00 |
| 12.09.2025 | 96,21 | 98,86 | 95,98 | 97,66 | 1,57% | 6.748.662,00 |
| 11.09.2025 | 96,87 | 97,78 | 94,41 | 96,15 | 1,19% | 6.884.692,00 |
| 10.09.2025 | 95,89 | 96,18 | 93,92 | 95,02 | 0,51% | 8.295.201,00 |
| 09.09.2025 | 93,00 | 95,37 | 92,70 | 94,54 | 1,34% | 6.231.300,00 |
| 08.09.2025 | 92,54 | 93,50 | 91,65 | 93,29 | 1,36% | 8.200.730,00 |
| 05.09.2025 | 92,49 | 93,10 | 91,43 | 92,04 | 1,71% | 19.822.420,00 |
| 04.09.2025 | 86,39 | 90,90 | 85,92 | 90,49 | 5,22% | 13.532.184,00 |
| 03.09.2025 | 84,10 | 86,28 | 83,34 | 86,00 | 4,99% | 11.646.375,00 |
| 02.09.2025 | 78,52 | 81,94 | 77,90 | 81,91 | 1,95% | 5.735.921,00 |
| 29.08.2025 | 81,57 | 82,32 | 79,80 | 80,34 | -2,07% | 5.004.446,00 |
| 28.08.2025 | 80,90 | 82,16 | 80,70 | 82,04 | 1,70% | 4.464.569,00 |
| 27.08.2025 | 80,25 | 80,80 | 79,55 | 80,67 | 1,20% | 5.425.472,00 |
| 26.08.2025 | 79,10 | 80,30 | 79,10 | 79,71 | 0,62% | 8.699.966,00 |
| 25.08.2025 | 76,97 | 79,84 | 76,70 | 79,22 | 2,92% | 5.327.245,00 |
| 22.08.2025 | 74,78 | 77,35 | 74,57 | 76,97 | 3,09% | 5.621.196,00 |
| 21.08.2025 | 75,75 | 76,00 | 74,42 | 74,66 | -1,30% | 5.486.529,00 |
| 20.08.2025 | 75,68 | 75,68 | 73,14 | 75,64 | -0,29% | 5.465.465,00 |
| 19.08.2025 | 75,90 | 76,46 | 75,11 | 75,86 | -0,56% | 3.761.426,00 |
| 18.08.2025 | 74,79 | 76,42 | 74,63 | 76,29 | 1,64% | 5.188.220,00 |
| 15.08.2025 | 76,50 | 76,58 | 74,54 | 75,06 | -1,55% | 4.252.882,00 |
| 14.08.2025 | 75,28 | 76,61 | 74,72 | 76,24 | 0,22% | 5.938.585,00 |
| 13.08.2025 | 76,28 | 77,18 | 75,67 | 76,07 | 0,21% | 5.289.911,00 |
| 12.08.2025 | 74,90 | 75,93 | 74,62 | 75,91 | 1,70% | 7.475.980,00 |
| 11.08.2025 | 75,32 | 76,67 | 74,37 | 74,64 | -0,44% | 7.203.766,00 |
| 08.08.2025 | 74,93 | 75,80 | 74,49 | 74,97 | 0,71% | 4.943.971,00 |
| 07.08.2025 | 73,71 | 74,62 | 73,44 | 74,44 | 0,89% | 6.908.484,00 |
| 06.08.2025 | 75,93 | 76,46 | 73,51 | 73,78 | -2,72% | 6.904.614,00 |
| 05.08.2025 | 77,94 | 78,21 | 74,21 | 75,84 | -1,88% | 5.897.034,00 |
| 04.08.2025 | 77,77 | 78,02 | 76,05 | 77,29 | 0,97% | 5.084.575,00 |
| 01.08.2025 | 75,71 | 77,02 | 74,49 | 76,55 | -2,72% | 8.743.125,00 |
| 31.07.2025 | 74,25 | 78,80 | 73,25 | 78,69 | 10,16% | 23.904.661,00 |
| 30.07.2025 | 69,45 | 71,81 | 69,30 | 71,43 | 1,16% | 13.685.397,00 |
| 29.07.2025 | 69,45 | 71,31 | 69,41 | 70,61 | 2,36% | 8.747.012,00 |
| 28.07.2025 | 69,40 | 69,62 | 68,67 | 68,99 | 0,24% | 4.445.137,00 |