217,120$
2,33%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 210,35 | 217,21 | 210,11 | 217,12 | 2,33% | 134.764,00 |
| 20.08.2026 | 220,01 | 225,41 | 212,18 | 212,18 | -4,73% | 96.167,00 |
| 19.08.2026 | 230,36 | 232,22 | 222,68 | 222,72 | -3,11% | 77.066,00 |
| 18.08.2026 | 230,96 | 232,81 | 229,80 | 229,87 | 0,34% | 98.895,00 |
| 17.08.2026 | 227,18 | 230,97 | 226,96 | 229,08 | -0,14% | 86.035,00 |
| 14.08.2026 | 229,62 | 231,72 | 227,62 | 229,41 | -0,30% | 89.859,00 |
| 13.08.2026 | 234,96 | 236,00 | 230,03 | 230,10 | -1,08% | 70.247,00 |
| 12.08.2026 | 232,33 | 234,15 | 231,85 | 232,62 | -0,12% | 84.274,00 |
| 11.08.2026 | 234,52 | 238,45 | 232,61 | 232,89 | -0,69% | 67.473,00 |
| 10.08.2026 | 232,12 | 236,99 | 231,93 | 234,51 | -0,01% | 84.189,00 |
| 07.08.2026 | 233,31 | 236,99 | 229,56 | 234,54 | 1,50% | 107.915,00 |
| 06.08.2026 | 235,21 | 236,00 | 229,92 | 231,08 | -1,53% | 75.965,00 |
| 05.08.2026 | 236,01 | 237,22 | 232,72 | 234,66 | -0,57% | 105.713,00 |
| 04.08.2026 | 227,31 | 236,01 | 227,00 | 236,00 | 3,88% | 223.788,00 |
| 03.08.2026 | 227,69 | 233,31 | 226,50 | 227,20 | 0,02% | 100.464,00 |
| 31.07.2026 | 226,64 | 228,02 | 225,53 | 227,14 | -0,25% | 111.506,00 |
| 30.07.2026 | 222,64 | 229,81 | 222,07 | 227,71 | 2,42% | 127.339,00 |
| 29.07.2026 | 225,36 | 228,31 | 219,00 | 222,33 | -2,92% | 222.799,00 |
| 28.07.2026 | 238,67 | 241,99 | 228,91 | 229,01 | -1,87% | 108.302,00 |
| 27.07.2026 | 232,45 | 234,80 | 231,10 | 233,37 | 0,94% | 105.413,00 |
| 24.07.2026 | 232,79 | 234,99 | 229,67 | 231,20 | -0,61% | 92.601,00 |
| 23.07.2026 | 232,52 | 236,68 | 230,55 | 232,61 | -1,90% | 109.675,00 |
| 22.07.2026 | 239,13 | 239,13 | 233,24 | 237,12 | -0,24% | 111.304,00 |
| 21.07.2026 | 236,80 | 239,80 | 234,01 | 237,69 | -0,86% | 168.368,00 |
| 20.07.2026 | 246,35 | 247,32 | 238,08 | 239,76 | -2,84% | 151.326,00 |
| 17.07.2026 | 254,79 | 259,77 | 246,61 | 246,76 | -3,74% | 162.135,00 |
| 16.07.2026 | 248,49 | 258,50 | 248,49 | 256,36 | 2,86% | 143.739,00 |
| 15.07.2026 | 248,74 | 251,50 | 246,52 | 249,24 | -0,01% | 134.731,00 |
| 14.07.2026 | 252,00 | 252,00 | 246,00 | 249,27 | -0,86% | 138.951,00 |
| 13.07.2026 | 266,31 | 267,39 | 248,37 | 251,44 | -5,12% | 281.604,00 |
| 10.07.2026 | 292,09 | 298,90 | 261,49 | 265,02 | 10,69% | 1.165.340,00 |
| 09.07.2026 | 244,45 | 247,34 | 238,67 | 239,42 | -2,91% | 269.061,00 |
| 08.07.2026 | 249,27 | 250,24 | 242,87 | 246,59 | -1,22% | 120.418,00 |
| 07.07.2026 | 248,35 | 252,53 | 246,41 | 249,63 | 1,35% | 141.550,00 |
| 06.07.2026 | 245,03 | 248,15 | 241,25 | 246,31 | 0,20% | 113.427,00 |
| 02.07.2026 | 242,94 | 247,20 | 242,38 | 245,83 | 1,71% | 129.709,00 |
| 01.07.2026 | 245,16 | 245,16 | 240,87 | 241,69 | -0,85% | 129.695,00 |
| 30.06.2026 | 243,85 | 246,93 | 241,74 | 243,75 | -0,68% | 109.947,00 |
| 29.06.2026 | 245,84 | 246,63 | 240,88 | 245,42 | -0,93% | 214.723,00 |
| 26.06.2026 | 247,61 | 249,42 | 245,92 | 247,73 | 0,68% | 304.336,00 |
| 25.06.2026 | 243,71 | 247,38 | 242,74 | 246,06 | 0,70% | 110.339,00 |
| 24.06.2026 | 229,72 | 245,02 | 228,00 | 244,34 | 7,54% | 277.754,00 |
| 23.06.2026 | 224,07 | 230,02 | 223,91 | 227,21 | 1,96% | 129.383,00 |
| 22.06.2026 | 226,90 | 226,90 | 222,79 | 222,85 | -1,92% | 136.786,00 |
| 18.06.2026 | 226,89 | 230,99 | 225,59 | 227,21 | 0,54% | 337.856,00 |
| 17.06.2026 | 226,19 | 226,30 | 221,31 | 225,98 | -0,67% | 130.724,00 |
| 16.06.2026 | 227,33 | 231,00 | 223,07 | 227,51 | 0,52% | 104.610,00 |
| 15.06.2026 | 221,58 | 227,21 | 221,58 | 226,33 | 1,49% | 132.246,00 |
| 12.06.2026 | 223,44 | 226,61 | 218,75 | 223,01 | -0,54% | 175.132,00 |
| 11.06.2026 | 222,48 | 226,70 | 222,48 | 224,22 | 0,74% | 132.372,00 |
| 10.06.2026 | 214,97 | 223,45 | 212,98 | 222,58 | 3,95% | 247.751,00 |
| 09.06.2026 | 205,84 | 214,61 | 205,84 | 214,13 | 4,12% | 239.397,00 |
| 08.06.2026 | 203,43 | 207,05 | 203,25 | 205,65 | 1,11% | 103.286,00 |
| 05.06.2026 | 200,45 | 207,13 | 200,45 | 203,39 | 0,07% | 146.915,00 |
| 04.06.2026 | 201,01 | 203,62 | 199,70 | 203,24 | 2,39% | 93.847,00 |
| 03.06.2026 | 198,23 | 200,94 | 196,35 | 198,49 | -0,51% | 159.090,00 |
| 02.06.2026 | 196,85 | 199,77 | 192,88 | 199,51 | 1,35% | 135.677,00 |
| 01.06.2026 | 198,67 | 199,97 | 195,43 | 196,85 | -1,56% | 130.385,00 |
| 29.05.2026 | 199,99 | 202,67 | 197,06 | 199,97 | -0,89% | 231.852,00 |
| 28.05.2026 | 203,99 | 211,77 | 201,31 | 201,76 | -1,83% | 131.164,00 |
| 27.05.2026 | 206,47 | 210,00 | 204,51 | 205,53 | 0,60% | 128.672,00 |
| 26.05.2026 | 206,73 | 207,86 | 202,40 | 204,30 | -1,45% | 116.017,00 |
| 22.05.2026 | 206,72 | 210,95 | 205,38 | 207,30 | 0,19% | 178.476,00 |
| 21.05.2026 | 206,22 | 208,40 | 200,83 | 206,90 | -0,60% | 94.584,00 |
| 20.05.2026 | 203,12 | 208,51 | 202,12 | 208,14 | 1,91% | 162.318,00 |
| 19.05.2026 | 203,89 | 208,36 | 201,00 | 204,23 | 0,00% | 188.655,00 |
| 18.05.2026 | 201,09 | 207,32 | 201,09 | 204,23 | 1,37% | 99.099,00 |
| 15.05.2026 | 201,93 | 203,73 | 199,68 | 201,47 | -0,20% | 106.852,00 |
| 14.05.2026 | 199,56 | 202,46 | 198,35 | 201,87 | 1,16% | 138.408,00 |
| 13.05.2026 | 203,79 | 203,85 | 198,37 | 199,56 | -2,50% | 106.185,00 |
| 12.05.2026 | 207,69 | 208,00 | 203,37 | 204,68 | -0,88% | 169.813,00 |
| 11.05.2026 | 208,48 | 208,48 | 203,62 | 206,50 | -0,58% | 126.821,00 |
| 08.05.2026 | 209,76 | 211,10 | 206,39 | 207,71 | -0,99% | 85.438,00 |
| 07.05.2026 | 210,64 | 212,65 | 207,39 | 209,78 | -0,52% | 141.847,00 |
| 06.05.2026 | 211,65 | 212,76 | 210,50 | 210,88 | 0,68% | 132.034,00 |
| 05.05.2026 | 204,59 | 211,55 | 201,68 | 209,46 | 2,56% | 146.641,00 |
| 04.05.2026 | 210,74 | 210,74 | 199,77 | 204,24 | -3,23% | 188.635,00 |
| 01.05.2026 | 212,46 | 215,86 | 207,48 | 211,06 | 0,52% | 115.071,00 |
| 30.04.2026 | 212,85 | 215,54 | 208,75 | 209,96 | -1,48% | 233.723,00 |
| 29.04.2026 | 216,75 | 217,08 | 208,73 | 213,12 | -2,84% | 135.635,00 |
| 28.04.2026 | 222,97 | 224,96 | 218,77 | 219,34 | -0,93% | 145.468,00 |
| 27.04.2026 | 224,96 | 226,32 | 221,22 | 221,39 | -1,69% | 114.699,00 |
| 24.04.2026 | 223,96 | 225,88 | 218,21 | 225,19 | 0,77% | 153.692,00 |
| 23.04.2026 | 224,19 | 228,12 | 221,97 | 223,47 | -0,26% | 228.139,00 |
| 22.04.2026 | 219,15 | 224,12 | 217,03 | 224,05 | 2,17% | 180.180,00 |
| 21.04.2026 | 215,35 | 222,00 | 215,25 | 219,30 | 1,83% | 254.932,00 |
| 20.04.2026 | 213,11 | 216,99 | 212,08 | 215,35 | 0,90% | 283.003,00 |
| 17.04.2026 | 204,19 | 214,01 | 204,15 | 213,42 | 4,88% | 251.607,00 |
| 16.04.2026 | 201,44 | 204,24 | 198,55 | 203,49 | 1,05% | 155.123,00 |
| 15.04.2026 | 203,57 | 206,23 | 200,40 | 201,37 | -1,66% | 230.961,00 |
| 14.04.2026 | 204,64 | 207,59 | 202,00 | 204,77 | -1,10% | 179.193,00 |
| 13.04.2026 | 213,95 | 214,10 | 202,91 | 207,04 | -3,26% | 377.039,00 |
| 10.04.2026 | 219,00 | 223,26 | 209,06 | 214,01 | -3,99% | 398.356,00 |
| 09.04.2026 | 216,75 | 224,54 | 216,10 | 222,91 | 1,58% | 310.113,00 |
| 08.04.2026 | 215,67 | 220,31 | 215,00 | 219,44 | 3,49% | 207.681,00 |
| 07.04.2026 | 210,55 | 212,83 | 208,90 | 212,03 | 0,71% | 157.547,00 |
| 06.04.2026 | 206,59 | 212,20 | 204,82 | 210,54 | 2,11% | 146.396,00 |
| 02.04.2026 | 204,59 | 207,36 | 201,11 | 206,18 | 0,43% | 180.729,00 |
| 01.04.2026 | 205,07 | 207,29 | 202,32 | 205,30 | 0,67% | 238.452,00 |
| 31.03.2026 | 205,56 | 209,54 | 200,00 | 203,94 | 0,12% | 213.616,00 |