164,090$
-0,70%
Echtzeit-Aktienkurs Woodward
Bid:
Ask:
Aktienkurse zur Woodward Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 164,62 | 165,00 | 162,03 | 164,09 | -0,70% | 325.833,00 |
| 30.10.2024 | 162,60 | 166,70 | 162,60 | 165,25 | 0,82% | 293.125,00 |
| 29.10.2024 | 163,94 | 164,57 | 162,10 | 163,90 | -0,59% | 374.075,00 |
| 28.10.2024 | 164,99 | 165,93 | 163,36 | 164,88 | 0,51% | 312.713,00 |
| 25.10.2024 | 162,53 | 164,16 | 161,97 | 164,04 | 1,56% | 303.701,00 |
| 24.10.2024 | 164,18 | 164,31 | 161,44 | 161,52 | -1,76% | 278.574,00 |
| 23.10.2024 | 163,98 | 164,69 | 163,22 | 164,41 | 0,06% | 214.816,00 |
| 22.10.2024 | 164,83 | 164,83 | 162,99 | 164,31 | -0,70% | 281.148,00 |
| 21.10.2024 | 165,70 | 166,24 | 164,64 | 165,47 | 0,28% | 269.282,00 |
| 18.10.2024 | 166,10 | 166,10 | 164,46 | 165,00 | -0,27% | 183.720,00 |
| 17.10.2024 | 167,04 | 167,04 | 164,52 | 165,44 | -0,11% | 334.864,00 |
| 16.10.2024 | 164,69 | 166,26 | 164,69 | 165,63 | 0,90% | 232.137,00 |
| 15.10.2024 | 164,52 | 164,83 | 162,29 | 164,16 | -0,74% | 326.112,00 |
| 14.10.2024 | 164,20 | 165,60 | 163,34 | 165,39 | 1,01% | 276.294,00 |
| 11.10.2024 | 159,71 | 164,38 | 159,28 | 163,74 | 2,52% | 278.271,00 |
| 10.10.2024 | 160,75 | 160,79 | 158,18 | 159,71 | -1,40% | 451.195,00 |
| 09.10.2024 | 161,13 | 162,57 | 160,23 | 161,98 | 0,58% | 367.611,00 |
| 08.10.2024 | 165,18 | 165,80 | 160,96 | 161,04 | -2,75% | 585.800,00 |
| 07.10.2024 | 167,00 | 168,14 | 164,19 | 165,59 | -1,21% | 298.346,00 |
| 04.10.2024 | 164,98 | 167,72 | 163,30 | 167,62 | 0,81% | 528.106,00 |
| 03.10.2024 | 171,10 | 171,41 | 166,14 | 166,27 | -3,02% | 429.947,00 |
| 02.10.2024 | 169,62 | 172,54 | 169,02 | 171,45 | 1,25% | 303.944,00 |
| 01.10.2024 | 170,36 | 170,36 | 167,37 | 169,34 | -1,27% | 340.313,00 |
| 30.09.2024 | 170,33 | 171,59 | 169,16 | 171,52 | 0,59% | 264.864,00 |
| 27.09.2024 | 171,66 | 171,66 | 169,31 | 170,51 | -0,02% | 255.113,00 |
| 26.09.2024 | 170,51 | 172,37 | 169,32 | 170,55 | 0,74% | 192.962,00 |
| 25.09.2024 | 169,77 | 171,24 | 168,85 | 169,29 | -0,02% | 203.564,00 |
| 24.09.2024 | 170,41 | 170,41 | 168,19 | 169,32 | -0,29% | 143.307,00 |
| 23.09.2024 | 168,68 | 170,45 | 168,08 | 169,81 | 1,05% | 239.037,00 |
| 20.09.2024 | 166,54 | 168,78 | 165,48 | 168,04 | 0,22% | 1.101.273,00 |
| 19.09.2024 | 167,81 | 168,28 | 165,03 | 167,67 | 1,98% | 324.207,00 |
| 18.09.2024 | 166,00 | 168,42 | 164,21 | 164,42 | -0,41% | 412.206,00 |
| 17.09.2024 | 163,17 | 165,44 | 161,81 | 165,09 | 1,20% | 349.323,00 |
| 16.09.2024 | 165,47 | 166,52 | 161,06 | 163,14 | -1,19% | 417.507,00 |
| 13.09.2024 | 166,85 | 168,00 | 164,84 | 165,11 | -1,33% | 313.892,00 |
| 12.09.2024 | 165,43 | 167,38 | 164,60 | 167,33 | 1,42% | 316.190,00 |
| 11.09.2024 | 163,65 | 165,11 | 159,59 | 164,99 | 1,08% | 313.925,00 |
| 10.09.2024 | 165,44 | 165,44 | 162,62 | 163,23 | -0,69% | 456.937,00 |
| 09.09.2024 | 160,82 | 164,47 | 160,77 | 164,37 | 3,09% | 362.900,00 |
| 06.09.2024 | 161,75 | 162,99 | 157,86 | 159,44 | -1,40% | 449.899,00 |
| 05.09.2024 | 162,19 | 162,67 | 160,69 | 161,71 | -0,21% | 428.001,00 |
| 04.09.2024 | 158,79 | 162,81 | 158,62 | 162,05 | 1,68% | 551.770,00 |
| 03.09.2024 | 164,71 | 165,09 | 158,89 | 159,37 | -4,37% | 459.515,00 |
| 30.08.2024 | 166,91 | 168,69 | 165,08 | 166,65 | -0,11% | 523.273,00 |
| 29.08.2024 | 166,18 | 169,08 | 165,59 | 166,83 | 1,21% | 421.137,00 |
| 28.08.2024 | 166,43 | 167,89 | 162,30 | 164,83 | -0,79% | 566.666,00 |
| 27.08.2024 | 162,38 | 166,62 | 161,24 | 166,14 | 2,08% | 494.164,00 |
| 26.08.2024 | 162,58 | 163,95 | 161,71 | 162,76 | 0,15% | 220.439,00 |
| 23.08.2024 | 160,14 | 163,20 | 159,57 | 162,52 | 2,12% | 435.509,00 |
| 22.08.2024 | 158,59 | 160,40 | 157,49 | 159,14 | 0,35% | 305.215,00 |
| 21.08.2024 | 155,92 | 159,20 | 155,53 | 158,59 | 3,15% | 392.361,00 |
| 20.08.2024 | 155,23 | 155,38 | 153,06 | 153,74 | -1,11% | 218.336,00 |
| 19.08.2024 | 155,51 | 156,56 | 154,99 | 155,47 | -0,12% | 268.156,00 |
| 16.08.2024 | 156,13 | 156,96 | 155,03 | 155,66 | -0,30% | 288.800,00 |
| 15.08.2024 | 156,34 | 157,09 | 154,84 | 156,13 | 1,11% | 278.254,00 |
| 14.08.2024 | 156,90 | 156,90 | 154,07 | 154,41 | -1,04% | 363.211,00 |
| 13.08.2024 | 157,35 | 157,74 | 154,74 | 156,04 | -0,13% | 387.400,00 |
| 12.08.2024 | 157,07 | 157,30 | 155,11 | 156,24 | -0,43% | 338.696,00 |
| 09.08.2024 | 157,85 | 158,60 | 155,43 | 156,92 | -0,44% | 319.686,00 |
| 08.08.2024 | 154,21 | 157,85 | 154,21 | 157,61 | 3,03% | 286.341,00 |
| 07.08.2024 | 156,27 | 157,47 | 152,69 | 152,98 | -0,63% | 432.092,00 |
| 06.08.2024 | 153,06 | 156,10 | 153,06 | 153,95 | 0,69% | 460.665,00 |
| 05.08.2024 | 147,51 | 154,30 | 145,98 | 152,89 | 0,35% | 603.536,00 |
| 02.08.2024 | 151,01 | 152,86 | 149,25 | 152,36 | -1,65% | 669.359,00 |
| 01.08.2024 | 156,22 | 160,48 | 153,01 | 154,91 | -0,62% | 907.557,00 |
| 31.07.2024 | 155,68 | 159,32 | 153,55 | 155,88 | 2,74% | 1.175.097,00 |
| 30.07.2024 | 153,11 | 159,83 | 148,66 | 151,72 | -17,18% | 2.923.684,00 |
| 29.07.2024 | 182,83 | 184,87 | 181,67 | 183,19 | 0,03% | 547.580,00 |
| 26.07.2024 | 182,21 | 184,97 | 181,76 | 183,13 | 2,11% | 475.265,00 |
| 25.07.2024 | 177,13 | 182,92 | 175,35 | 179,34 | 1,20% | 492.272,00 |
| 24.07.2024 | 182,33 | 184,39 | 176,77 | 177,22 | -3,60% | 313.146,00 |
| 23.07.2024 | 179,10 | 184,80 | 179,10 | 183,83 | 2,22% | 273.967,00 |
| 22.07.2024 | 177,62 | 179,92 | 175,47 | 179,84 | 1,87% | 297.087,00 |
| 19.07.2024 | 178,19 | 178,82 | 175,99 | 176,54 | -0,84% | 391.742,00 |
| 18.07.2024 | 179,02 | 181,16 | 177,44 | 178,03 | -0,79% | 359.259,00 |
| 17.07.2024 | 186,09 | 188,20 | 179,13 | 179,44 | -4,16% | 641.835,00 |
| 16.07.2024 | 179,42 | 187,82 | 179,42 | 187,23 | 4,59% | 380.866,00 |
| 15.07.2024 | 178,35 | 180,58 | 177,90 | 179,02 | 1,23% | 189.975,00 |
| 12.07.2024 | 177,80 | 178,77 | 175,75 | 176,84 | -0,13% | 167.577,00 |
| 11.07.2024 | 178,42 | 178,42 | 176,05 | 177,07 | 0,21% | 237.074,00 |
| 10.07.2024 | 173,63 | 176,80 | 173,60 | 176,70 | 2,07% | 294.299,00 |
| 09.07.2024 | 173,14 | 174,01 | 172,74 | 173,11 | 0,16% | 257.302,00 |
| 08.07.2024 | 173,28 | 174,04 | 172,16 | 172,84 | 0,43% | 269.132,00 |
| 05.07.2024 | 170,44 | 172,47 | 170,19 | 172,10 | -1,14% | 300.823,00 |
| 03.07.2024 | 173,38 | 174,21 | 171,54 | 174,08 | 0,99% | 141.851,00 |
| 02.07.2024 | 171,27 | 172,52 | 169,66 | 172,38 | 0,57% | 346.213,00 |
| 01.07.2024 | 175,37 | 175,51 | 170,54 | 171,41 | -1,73% | 476.985,00 |
| 28.06.2024 | 178,33 | 178,66 | 172,55 | 174,42 | -1,62% | 405.964,00 |
| 27.06.2024 | 176,56 | 177,93 | 175,63 | 177,29 | 0,42% | 302.633,00 |
| 26.06.2024 | 178,74 | 179,21 | 176,04 | 176,55 | -1,59% | 263.293,00 |
| 25.06.2024 | 180,27 | 180,95 | 177,20 | 179,41 | -0,64% | 317.774,00 |
| 24.06.2024 | 183,81 | 185,07 | 180,37 | 180,56 | -1,33% | 364.174,00 |
| 21.06.2024 | 184,51 | 184,60 | 180,80 | 182,99 | -0,64% | 238.986,00 |
| 20.06.2024 | 185,97 | 187,27 | 184,01 | 184,17 | -0,72% | 187.945,00 |
| 18.06.2024 | 184,40 | 186,36 | 183,28 | 185,51 | 0,53% | 352.546,00 |
| 17.06.2024 | 179,80 | 184,85 | 178,52 | 184,53 | 2,46% | 308.629,00 |
| 14.06.2024 | 183,01 | 183,40 | 178,02 | 180,10 | -2,53% | 461.311,00 |
| 13.06.2024 | 186,78 | 186,78 | 183,00 | 184,77 | -0,24% | 283.626,00 |
| 12.06.2024 | 183,06 | 185,51 | 182,70 | 185,22 | 2,28% | 313.797,00 |
| 11.06.2024 | 182,50 | 182,90 | 180,60 | 181,09 | -1,06% | 295.036,00 |