244,820$
0,37%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 242,21 | 245,66 | 241,18 | 244,82 | 0,37% | 92.561,00 |
| 31.03.2025 | 241,20 | 244,85 | 240,19 | 243,92 | 0,86% | 109.123,00 |
| 28.03.2025 | 242,14 | 242,94 | 238,07 | 241,84 | -0,27% | 85.836,00 |
| 27.03.2025 | 236,59 | 243,73 | 235,57 | 242,49 | 3,06% | 107.472,00 |
| 26.03.2025 | 235,01 | 236,34 | 231,07 | 235,30 | 0,56% | 223.983,00 |
| 25.03.2025 | 234,55 | 236,97 | 231,77 | 234,00 | -0,80% | 93.093,00 |
| 24.03.2025 | 231,12 | 237,26 | 230,73 | 235,88 | 2,26% | 133.996,00 |
| 21.03.2025 | 234,37 | 239,60 | 227,97 | 230,67 | -2,23% | 184.735,00 |
| 20.03.2025 | 238,10 | 240,30 | 235,36 | 235,94 | -1,57% | 78.344,00 |
| 19.03.2025 | 242,92 | 245,64 | 239,18 | 239,71 | -1,86% | 140.231,00 |
| 18.03.2025 | 241,12 | 244,60 | 239,88 | 244,25 | 0,76% | 180.175,00 |
| 17.03.2025 | 237,23 | 242,49 | 237,13 | 242,40 | 1,61% | 143.603,00 |
| 14.03.2025 | 237,07 | 238,82 | 232,93 | 238,56 | 0,46% | 109.093,00 |
| 13.03.2025 | 241,45 | 242,80 | 236,28 | 237,46 | -1,89% | 85.315,00 |
| 12.03.2025 | 250,26 | 250,66 | 241,48 | 242,04 | -3,54% | 81.626,00 |
| 11.03.2025 | 247,07 | 252,74 | 245,98 | 250,92 | 1,68% | 148.739,00 |
| 10.03.2025 | 244,96 | 252,04 | 244,96 | 246,78 | 0,52% | 133.775,00 |
| 07.03.2025 | 242,62 | 251,05 | 241,32 | 245,51 | 1,35% | 284.084,00 |
| 06.03.2025 | 238,43 | 242,99 | 236,07 | 242,23 | 0,70% | 211.152,00 |
| 05.03.2025 | 237,05 | 241,40 | 237,02 | 240,55 | 1,27% | 66.214,00 |
| 04.03.2025 | 237,37 | 241,66 | 236,71 | 237,54 | -0,73% | 68.771,00 |
| 03.03.2025 | 238,43 | 240,37 | 236,11 | 239,28 | 0,21% | 69.875,00 |
| 28.02.2025 | 237,08 | 239,31 | 234,37 | 238,77 | 0,74% | 108.975,00 |
| 27.02.2025 | 237,35 | 237,36 | 235,23 | 237,02 | -0,64% | 53.723,00 |
| 26.02.2025 | 238,23 | 243,52 | 236,52 | 238,54 | -0,72% | 91.194,00 |
| 25.02.2025 | 230,93 | 240,30 | 230,00 | 240,26 | 4,62% | 143.127,00 |
| 24.02.2025 | 229,86 | 232,47 | 228,19 | 229,66 | 0,25% | 98.702,00 |
| 21.02.2025 | 232,40 | 233,57 | 228,71 | 229,08 | -0,80% | 153.928,00 |
| 20.02.2025 | 231,83 | 233,88 | 229,02 | 230,93 | -0,86% | 86.220,00 |
| 19.02.2025 | 231,41 | 233,46 | 230,08 | 232,93 | -0,13% | 62.868,00 |
| 18.02.2025 | 230,15 | 233,52 | 230,15 | 233,23 | 1,09% | 57.893,00 |
| 14.02.2025 | 232,50 | 233,76 | 230,03 | 230,72 | -0,77% | 42.570,00 |
| 13.02.2025 | 228,41 | 233,33 | 226,73 | 232,50 | 2,20% | 72.183,00 |
| 12.02.2025 | 229,50 | 232,69 | 227,30 | 227,49 | -1,81% | 99.623,00 |
| 11.02.2025 | 231,60 | 237,94 | 230,02 | 231,69 | -0,55% | 78.874,00 |
| 10.02.2025 | 237,22 | 237,87 | 232,60 | 232,98 | -1,71% | 63.692,00 |
| 07.02.2025 | 240,72 | 241,37 | 237,04 | 237,04 | -1,53% | 74.752,00 |
| 06.02.2025 | 239,98 | 241,62 | 238,22 | 240,73 | 0,48% | 79.543,00 |
| 05.02.2025 | 238,81 | 240,29 | 237,88 | 239,58 | 0,20% | 111.234,00 |
| 04.02.2025 | 234,12 | 241,41 | 233,01 | 239,09 | 2,12% | 94.494,00 |
| 03.02.2025 | 233,09 | 235,62 | 232,31 | 234,12 | -0,35% | 86.723,00 |
| 31.01.2025 | 233,49 | 237,15 | 232,94 | 234,95 | 0,47% | 90.250,00 |
| 30.01.2025 | 234,60 | 235,93 | 232,71 | 233,85 | 0,53% | 73.206,00 |
| 29.01.2025 | 236,13 | 236,13 | 230,41 | 232,61 | -1,49% | 80.229,00 |
| 28.01.2025 | 236,32 | 237,71 | 235,41 | 236,13 | -0,14% | 74.654,00 |
| 27.01.2025 | 232,70 | 237,14 | 231,70 | 236,47 | 1,45% | 96.455,00 |
| 24.01.2025 | 232,03 | 233,12 | 230,51 | 233,09 | 0,76% | 77.302,00 |
| 23.01.2025 | 230,54 | 231,91 | 227,25 | 231,33 | 0,27% | 84.900,00 |
| 22.01.2025 | 231,74 | 234,35 | 228,84 | 230,70 | -1,24% | 94.046,00 |
| 21.01.2025 | 232,70 | 235,09 | 232,28 | 233,59 | 0,78% | 89.277,00 |
| 17.01.2025 | 232,14 | 233,75 | 229,22 | 231,78 | 0,22% | 81.927,00 |
| 16.01.2025 | 230,17 | 232,09 | 228,22 | 231,26 | 0,82% | 81.841,00 |
| 15.01.2025 | 229,91 | 231,27 | 227,29 | 229,39 | 0,88% | 131.387,00 |
| 14.01.2025 | 226,34 | 228,06 | 221,34 | 227,38 | 0,31% | 214.603,00 |
| 13.01.2025 | 247,50 | 248,00 | 222,00 | 226,67 | -5,85% | 294.972,00 |
| 10.01.2025 | 235,91 | 241,67 | 235,23 | 240,75 | 0,89% | 224.217,00 |
| 08.01.2025 | 235,00 | 238,99 | 234,23 | 238,62 | 0,47% | 79.064,00 |
| 07.01.2025 | 233,00 | 238,40 | 231,51 | 237,51 | 1,94% | 98.247,00 |
| 06.01.2025 | 237,84 | 240,59 | 232,81 | 233,00 | -2,40% | 96.432,00 |
| 03.01.2025 | 239,03 | 240,20 | 237,55 | 238,74 | -0,51% | 66.815,00 |
| 02.01.2025 | 243,16 | 245,20 | 235,59 | 239,97 | -1,12% | 160.195,00 |
| 31.12.2024 | 242,14 | 244,48 | 241,40 | 242,68 | 0,26% | 41.864,00 |
| 30.12.2024 | 243,32 | 243,93 | 240,02 | 242,06 | -0,99% | 46.779,00 |
| 27.12.2024 | 246,12 | 246,12 | 242,39 | 244,48 | -1,25% | 43.840,00 |
| 26.12.2024 | 246,38 | 248,65 | 245,53 | 247,58 | -0,10% | 124.679,00 |
| 24.12.2024 | 244,96 | 247,94 | 244,10 | 247,82 | 1,18% | 35.722,00 |
| 23.12.2024 | 250,39 | 250,51 | 243,75 | 244,93 | -1,92% | 123.561,00 |
| 20.12.2024 | 253,76 | 254,75 | 248,14 | 249,73 | -3,03% | 319.835,00 |
| 19.12.2024 | 260,32 | 260,66 | 256,61 | 257,54 | -0,77% | 117.349,00 |
| 18.12.2024 | 264,85 | 266,92 | 257,84 | 259,55 | -1,83% | 76.612,00 |
| 17.12.2024 | 266,08 | 267,90 | 263,50 | 264,40 | -0,90% | 74.394,00 |
| 16.12.2024 | 265,51 | 269,22 | 265,51 | 266,79 | 0,09% | 61.254,00 |
| 13.12.2024 | 270,30 | 270,81 | 266,05 | 266,54 | -1,83% | 48.336,00 |
| 12.12.2024 | 273,04 | 273,35 | 269,67 | 271,50 | 0,47% | 71.629,00 |
| 11.12.2024 | 274,80 | 276,60 | 270,23 | 270,23 | -0,71% | 77.461,00 |
| 10.12.2024 | 270,50 | 274,65 | 267,67 | 272,17 | 0,73% | 144.767,00 |
| 09.12.2024 | 274,38 | 276,80 | 270,06 | 270,21 | -1,31% | 68.455,00 |
| 06.12.2024 | 276,56 | 278,10 | 272,16 | 273,81 | -0,67% | 44.428,00 |
| 05.12.2024 | 275,49 | 280,00 | 274,94 | 275,66 | 0,11% | 43.634,00 |
| 04.12.2024 | 274,87 | 276,97 | 273,94 | 275,35 | 0,36% | 51.181,00 |
| 03.12.2024 | 276,66 | 276,66 | 272,85 | 274,35 | -0,87% | 71.697,00 |
| 02.12.2024 | 276,70 | 278,37 | 272,86 | 276,77 | -0,12% | 228.428,00 |
| 29.11.2024 | 274,27 | 277,36 | 270,70 | 277,09 | 1,03% | 66.721,00 |
| 27.11.2024 | 282,50 | 282,68 | 272,58 | 274,27 | -2,14% | 185.794,00 |
| 26.11.2024 | 286,60 | 288,00 | 279,98 | 280,27 | -2,17% | 104.260,00 |
| 25.11.2024 | 286,71 | 289,10 | 284,59 | 286,49 | 0,89% | 98.566,00 |
| 22.11.2024 | 280,02 | 285,73 | 279,95 | 283,95 | 2,28% | 83.655,00 |
| 20.11.2024 | 279,61 | 280,00 | 275,10 | 277,61 | -0,60% | 41.054,00 |
| 19.11.2024 | 276,69 | 280,26 | 276,51 | 279,29 | 0,23% | 42.214,00 |
| 18.11.2024 | 278,70 | 280,60 | 276,35 | 278,66 | -0,13% | 54.386,00 |
| 15.11.2024 | 281,89 | 282,09 | 277,70 | 279,01 | -0,49% | 57.076,00 |
| 14.11.2024 | 287,28 | 290,53 | 279,01 | 280,38 | -1,87% | 91.736,00 |
| 13.11.2024 | 290,00 | 292,36 | 284,87 | 285,73 | -1,53% | 84.307,00 |
| 12.11.2024 | 284,73 | 290,15 | 284,73 | 290,15 | 1,34% | 73.073,00 |
| 11.11.2024 | 277,98 | 287,88 | 277,98 | 286,32 | 3,17% | 98.181,00 |
| 08.11.2024 | 270,77 | 279,95 | 270,77 | 277,53 | 2,50% | 88.220,00 |
| 07.11.2024 | 276,31 | 276,31 | 268,57 | 270,77 | -2,26% | 84.438,00 |
| 06.11.2024 | 282,25 | 288,57 | 276,83 | 277,02 | 1,09% | 129.327,00 |
| 05.11.2024 | 266,93 | 274,39 | 266,17 | 274,02 | 2,44% | 108.741,00 |
| 04.11.2024 | 264,97 | 267,56 | 261,52 | 267,49 | 1,17% | 146.790,00 |