282,250$
-2,99%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 286,14 | 290,00 | 270,56 | 282,25 | -2,99% | 10.801.826,00 |
| 25.02.2026 | 280,50 | 297,56 | 280,14 | 290,95 | 7,53% | 10.125.982,00 |
| 24.02.2026 | 281,94 | 284,00 | 267,85 | 270,57 | -5,24% | 8.590.756,00 |
| 20.02.2026 | 278,04 | 297,50 | 278,04 | 285,52 | 0,30% | 9.591.086,00 |
| 19.02.2026 | 295,03 | 299,52 | 281,68 | 284,67 | -4,01% | 9.510.778,00 |
| 18.02.2026 | 289,00 | 309,90 | 284,79 | 296,56 | 4,38% | 11.565.845,00 |
| 17.02.2026 | 277,36 | 288,34 | 272,00 | 284,11 | 0,90% | 5.478.170,00 |
| 13.02.2026 | 273,09 | 289,66 | 266,46 | 281,58 | -0,89% | 9.901.705,00 |
| 12.02.2026 | 285,00 | 307,50 | 283,00 | 284,10 | 3,78% | 12.198.626,00 |
| 11.02.2026 | 275,08 | 279,79 | 266,34 | 273,74 | 4,26% | 9.315.716,00 |
| 10.02.2026 | 280,03 | 283,82 | 260,75 | 262,56 | -8,19% | 9.502.681,00 |
| 09.02.2026 | 279,79 | 295,43 | 271,53 | 285,99 | 1,21% | 8.008.202,00 |
| 06.02.2026 | 270,49 | 283,93 | 262,00 | 282,58 | 8,61% | 9.813.758,00 |
| 05.02.2026 | 256,07 | 269,88 | 254,91 | 260,19 | -3,42% | 10.509.853,00 |
| 04.02.2026 | 285,36 | 294,99 | 254,33 | 269,41 | -7,18% | 14.638.443,00 |
| 03.02.2026 | 279,51 | 296,50 | 271,70 | 290,24 | 7,40% | 15.269.515,00 |
| 02.02.2026 | 243,76 | 275,70 | 241,37 | 270,23 | 7,99% | 15.914.969,00 |
| 30.01.2026 | 278,24 | 283,70 | 237,58 | 250,23 | -10,12% | 21.542.333,00 |
| 29.01.2026 | 285,00 | 285,42 | 268,35 | 278,41 | -0,46% | 14.411.394,00 |
| 28.01.2026 | 263,45 | 284,00 | 260,80 | 279,70 | 10,70% | 15.646.555,00 |
| 27.01.2026 | 244,09 | 256,50 | 243,70 | 252,66 | 4,90% | 7.189.931,00 |
| 26.01.2026 | 236,10 | 250,44 | 234,32 | 240,85 | -1,00% | 7.100.135,00 |
| 22.01.2026 | 246,32 | 247,94 | 228,35 | 243,29 | 0,57% | 8.599.571,00 |
| 21.01.2026 | 228,01 | 244,90 | 226,10 | 241,90 | 8,49% | 8.951.579,00 |
| 20.01.2026 | 220,80 | 230,27 | 220,00 | 222,97 | 0,66% | 7.089.448,00 |
| 16.01.2026 | 228,79 | 229,99 | 216,83 | 221,51 | -0,27% | 8.972.805,00 |
| 15.01.2026 | 223,90 | 230,48 | 221,00 | 222,10 | 3,30% | 7.499.493,00 |
| 14.01.2026 | 214,00 | 218,52 | 210,14 | 215,00 | 0,47% | 5.596.928,00 |
| 13.01.2026 | 209,26 | 218,00 | 208,48 | 214,00 | 0,88% | 6.448.362,00 |
| 12.01.2026 | 193,50 | 213,43 | 193,50 | 212,14 | 5,83% | 7.425.701,00 |
| 09.01.2026 | 187,85 | 200,92 | 186,00 | 200,46 | 6,81% | 9.821.969,00 |
| 08.01.2026 | 200,51 | 200,90 | 180,70 | 187,68 | -6,10% | 11.846.088,00 |
| 07.01.2026 | 211,99 | 212,85 | 195,12 | 199,88 | -8,89% | 14.236.188,00 |
| 06.01.2026 | 189,62 | 221,23 | 188,36 | 219,38 | 16,77% | 17.107.627,00 |
| 05.01.2026 | 193,17 | 195,86 | 182,80 | 187,88 | 0,10% | 9.800.519,00 |
| 02.01.2026 | 177,20 | 187,77 | 176,70 | 187,70 | 8,96% | 6.785.748,00 |
| 31.12.2025 | 176,77 | 177,00 | 171,26 | 172,27 | -2,15% | 3.552.242,00 |
| 30.12.2025 | 180,27 | 181,46 | 175,26 | 176,06 | -2,01% | 4.518.518,00 |
| 29.12.2025 | 179,00 | 184,77 | 176,70 | 179,68 | -1,02% | 3.589.496,00 |
| 26.12.2025 | 182,31 | 182,52 | 178,19 | 181,54 | 1,10% | 3.074.960,00 |
| 24.12.2025 | 179,21 | 182,55 | 177,77 | 179,56 | 0,73% | 3.067.019,00 |
| 23.12.2025 | 175,52 | 178,40 | 174,50 | 178,25 | 0,84% | 3.350.001,00 |
| 22.12.2025 | 186,47 | 187,18 | 171,85 | 176,76 | -2,39% | 8.003.045,00 |
| 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 |