257,430$
1,95%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 253,95 | 258,84 | 253,95 | 257,43 | 1,95% | 72.433,00 |
| 12.09.2024 | 250,15 | 253,29 | 247,71 | 252,51 | 1,30% | 37.261,00 |
| 11.09.2024 | 253,63 | 253,63 | 248,01 | 249,27 | -2,45% | 59.416,00 |
| 10.09.2024 | 257,55 | 258,87 | 254,25 | 255,53 | -0,96% | 64.763,00 |
| 09.09.2024 | 261,82 | 261,82 | 256,45 | 258,00 | -1,30% | 89.382,00 |
| 06.09.2024 | 263,38 | 266,43 | 261,41 | 261,41 | -0,75% | 71.036,00 |
| 05.09.2024 | 265,97 | 267,10 | 262,37 | 263,38 | -0,39% | 49.170,00 |
| 04.09.2024 | 257,83 | 265,48 | 257,47 | 264,40 | 2,16% | 89.176,00 |
| 03.09.2024 | 260,48 | 261,52 | 257,79 | 258,80 | -1,54% | 49.243,00 |
| 30.08.2024 | 260,74 | 263,51 | 260,01 | 262,84 | 1,36% | 63.763,00 |
| 29.08.2024 | 258,95 | 261,91 | 258,73 | 259,31 | 0,91% | 54.276,00 |
| 28.08.2024 | 257,62 | 262,31 | 256,68 | 256,97 | -0,13% | 69.406,00 |
| 27.08.2024 | 255,87 | 257,57 | 253,30 | 257,30 | 0,27% | 43.706,00 |
| 26.08.2024 | 253,22 | 258,06 | 253,22 | 256,61 | 1,67% | 63.235,00 |
| 23.08.2024 | 248,95 | 256,20 | 247,80 | 252,40 | 1,50% | 95.972,00 |
| 22.08.2024 | 252,97 | 252,97 | 247,74 | 248,66 | -1,52% | 39.853,00 |
| 21.08.2024 | 250,83 | 253,13 | 250,67 | 252,49 | 1,35% | 33.652,00 |
| 20.08.2024 | 253,32 | 253,32 | 249,04 | 249,13 | -1,48% | 52.079,00 |
| 19.08.2024 | 254,80 | 254,80 | 251,16 | 252,88 | -0,68% | 46.046,00 |
| 16.08.2024 | 251,85 | 254,75 | 250,75 | 254,62 | 0,97% | 63.217,00 |
| 15.08.2024 | 250,31 | 255,12 | 250,18 | 252,17 | 2,08% | 70.056,00 |
| 14.08.2024 | 245,28 | 249,89 | 245,00 | 247,04 | 0,76% | 56.045,00 |
| 13.08.2024 | 247,95 | 247,95 | 242,83 | 245,17 | -0,25% | 85.076,00 |
| 12.08.2024 | 250,30 | 250,30 | 245,33 | 245,78 | -1,98% | 63.235,00 |
| 09.08.2024 | 253,09 | 253,09 | 249,24 | 250,74 | -0,95% | 77.003,00 |
| 08.08.2024 | 252,25 | 254,50 | 251,45 | 253,15 | 1,43% | 40.664,00 |
| 07.08.2024 | 250,48 | 252,36 | 248,44 | 249,57 | 0,17% | 48.478,00 |
| 06.08.2024 | 250,44 | 252,81 | 249,03 | 249,15 | -0,08% | 77.480,00 |
| 05.08.2024 | 249,06 | 254,71 | 248,30 | 249,34 | -2,48% | 88.723,00 |
| 02.08.2024 | 251,66 | 257,50 | 251,28 | 255,67 | -0,48% | 74.839,00 |
| 01.08.2024 | 261,67 | 264,38 | 254,02 | 256,90 | -1,80% | 129.397,00 |
| 31.07.2024 | 271,37 | 272,49 | 259,53 | 261,61 | -3,65% | 140.750,00 |
| 30.07.2024 | 269,77 | 272,18 | 266,99 | 271,53 | 0,53% | 95.147,00 |
| 29.07.2024 | 267,60 | 271,29 | 265,77 | 270,11 | 1,16% | 181.634,00 |
| 26.07.2024 | 261,80 | 269,52 | 259,65 | 267,01 | 2,96% | 120.581,00 |
| 25.07.2024 | 255,34 | 260,26 | 255,34 | 259,33 | 2,03% | 75.358,00 |
| 24.07.2024 | 252,78 | 255,71 | 252,62 | 254,17 | 0,36% | 67.668,00 |
| 23.07.2024 | 251,97 | 255,31 | 251,97 | 253,25 | 0,46% | 84.093,00 |
| 22.07.2024 | 251,98 | 252,87 | 246,03 | 252,10 | 0,32% | 78.952,00 |
| 19.07.2024 | 251,81 | 253,47 | 248,82 | 251,30 | -0,23% | 80.679,00 |
| 18.07.2024 | 250,00 | 257,51 | 250,00 | 251,88 | -0,75% | 92.599,00 |
| 17.07.2024 | 250,50 | 255,63 | 249,78 | 253,79 | 0,99% | 88.983,00 |
| 16.07.2024 | 247,76 | 254,33 | 247,14 | 251,30 | 2,40% | 155.001,00 |
| 15.07.2024 | 241,10 | 247,70 | 239,81 | 245,41 | 2,24% | 161.122,00 |
| 12.07.2024 | 229,91 | 240,59 | 229,91 | 240,04 | 4,81% | 175.371,00 |
| 11.07.2024 | 248,00 | 248,70 | 220,00 | 229,03 | 4,22% | 443.796,00 |
| 10.07.2024 | 221,87 | 222,78 | 216,95 | 219,75 | -0,50% | 267.365,00 |
| 09.07.2024 | 220,15 | 222,71 | 218,23 | 220,86 | 0,16% | 144.163,00 |
| 08.07.2024 | 216,51 | 222,94 | 216,51 | 220,50 | 3,03% | 116.772,00 |
| 05.07.2024 | 214,21 | 215,30 | 211,03 | 214,02 | 0,27% | 57.107,00 |
| 03.07.2024 | 217,40 | 218,83 | 213,39 | 213,45 | -2,03% | 50.604,00 |
| 02.07.2024 | 216,33 | 219,15 | 215,92 | 217,87 | 0,64% | 50.660,00 |
| 01.07.2024 | 219,44 | 219,80 | 216,22 | 216,48 | -1,47% | 81.047,00 |
| 28.06.2024 | 222,42 | 222,62 | 218,05 | 219,72 | -0,63% | 68.484,00 |
| 27.06.2024 | 219,76 | 222,93 | 218,86 | 221,12 | 0,86% | 58.172,00 |
| 26.06.2024 | 217,14 | 220,66 | 217,14 | 219,23 | 0,24% | 67.330,00 |
| 25.06.2024 | 221,29 | 221,29 | 217,74 | 218,70 | -1,02% | 57.100,00 |
| 24.06.2024 | 222,40 | 223,68 | 220,39 | 220,96 | -0,28% | 38.777,00 |
| 21.06.2024 | 224,13 | 224,13 | 219,75 | 221,57 | -0,84% | 82.783,00 |
| 20.06.2024 | 222,79 | 225,95 | 222,79 | 223,45 | -0,45% | 53.254,00 |
| 18.06.2024 | 223,45 | 225,94 | 221,78 | 224,47 | -0,08% | 78.357,00 |
| 17.06.2024 | 221,41 | 225,27 | 220,50 | 224,65 | 1,28% | 47.754,00 |
| 14.06.2024 | 221,11 | 222,36 | 219,71 | 221,82 | -0,50% | 64.454,00 |
| 13.06.2024 | 222,15 | 223,63 | 220,62 | 222,93 | 0,38% | 58.285,00 |
| 12.06.2024 | 222,11 | 224,00 | 220,21 | 222,08 | 1,01% | 63.685,00 |
| 11.06.2024 | 216,20 | 220,37 | 214,22 | 219,85 | 0,96% | 90.175,00 |
| 10.06.2024 | 222,64 | 223,34 | 214,61 | 217,76 | -2,95% | 104.462,00 |
| 07.06.2024 | 224,71 | 228,15 | 222,50 | 224,39 | -0,94% | 56.654,00 |
| 06.06.2024 | 229,50 | 230,49 | 225,59 | 226,53 | -1,60% | 45.021,00 |
| 05.06.2024 | 226,65 | 230,39 | 225,92 | 230,22 | 1,58% | 49.618,00 |
| 04.06.2024 | 227,96 | 228,18 | 225,15 | 226,65 | -0,58% | 46.270,00 |
| 03.06.2024 | 227,69 | 231,23 | 226,00 | 227,98 | 1,46% | 106.754,00 |
| 31.05.2024 | 223,36 | 224,87 | 220,65 | 224,69 | 0,83% | 116.315,00 |
| 30.05.2024 | 224,43 | 225,39 | 221,92 | 222,84 | -0,75% | 93.417,00 |
| 29.05.2024 | 227,00 | 228,25 | 224,21 | 224,52 | -2,04% | 40.418,00 |
| 28.05.2024 | 230,75 | 231,98 | 228,26 | 229,19 | -0,77% | 53.521,00 |
| 24.05.2024 | 231,60 | 231,60 | 229,02 | 230,98 | -0,05% | 43.745,00 |
| 23.05.2024 | 232,80 | 234,52 | 229,58 | 231,10 | -0,80% | 48.472,00 |
| 22.05.2024 | 238,81 | 238,81 | 232,71 | 232,97 | -2,31% | 38.746,00 |
| 21.05.2024 | 236,12 | 238,97 | 234,25 | 238,47 | 1,03% | 65.795,00 |
| 20.05.2024 | 239,00 | 239,57 | 235,70 | 236,03 | -1,11% | 56.178,00 |
| 17.05.2024 | 239,24 | 239,24 | 235,49 | 238,67 | -0,05% | 45.064,00 |
| 16.05.2024 | 239,98 | 241,00 | 238,02 | 238,80 | -0,77% | 44.197,00 |
| 15.05.2024 | 241,61 | 242,26 | 239,04 | 240,65 | 0,23% | 65.869,00 |
| 14.05.2024 | 235,35 | 241,41 | 234,04 | 240,09 | 2,91% | 87.718,00 |
| 13.05.2024 | 233,53 | 233,84 | 231,01 | 233,31 | 0,53% | 53.278,00 |
| 10.05.2024 | 232,68 | 232,68 | 230,63 | 232,09 | -0,51% | 50.437,00 |
| 09.05.2024 | 234,46 | 236,98 | 231,93 | 233,27 | -0,81% | 79.562,00 |
| 08.05.2024 | 233,54 | 235,17 | 232,38 | 235,17 | 0,15% | 76.184,00 |
| 07.05.2024 | 234,46 | 238,53 | 234,46 | 234,82 | 0,64% | 60.701,00 |
| 06.05.2024 | 230,15 | 233,47 | 230,04 | 233,32 | 1,44% | 53.808,00 |
| 03.05.2024 | 232,82 | 232,82 | 229,04 | 230,01 | -0,30% | 89.174,00 |
| 02.05.2024 | 227,32 | 231,02 | 225,72 | 230,71 | 1,99% | 69.986,00 |
| 01.05.2024 | 225,36 | 228,61 | 223,42 | 226,20 | 0,03% | 86.165,00 |
| 30.04.2024 | 224,19 | 227,53 | 222,27 | 226,13 | 0,85% | 121.188,00 |
| 29.04.2024 | 226,95 | 227,58 | 222,61 | 224,23 | -0,57% | 70.971,00 |
| 26.04.2024 | 224,68 | 227,11 | 224,35 | 225,52 | 0,14% | 48.648,00 |
| 25.04.2024 | 225,74 | 227,01 | 224,38 | 225,20 | -0,66% | 80.200,00 |
| 24.04.2024 | 225,01 | 228,82 | 224,17 | 226,69 | 0,25% | 96.542,00 |
| 23.04.2024 | 226,88 | 230,22 | 225,18 | 226,13 | -0,33% | 112.197,00 |