448,894$
-0,15%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 451,94 | 455,55 | 448,45 | 448,66 | -0,20% | 197.600,00 |
| 05.09.2024 | 451,92 | 455,98 | 448,15 | 449,55 | -0,92% | 240.708,00 |
| 04.09.2024 | 453,23 | 458,56 | 448,69 | 453,71 | -0,55% | 222.810,00 |
| 03.09.2024 | 474,04 | 479,95 | 454,47 | 456,24 | -4,03% | 266.071,00 |
| 30.08.2024 | 468,72 | 475,67 | 465,67 | 475,42 | 1,87% | 296.745,00 |
| 29.08.2024 | 475,29 | 476,79 | 465,02 | 466,68 | -1,23% | 311.184,00 |
| 28.08.2024 | 471,61 | 475,05 | 469,44 | 472,51 | 0,11% | 200.442,00 |
| 27.08.2024 | 478,74 | 479,80 | 470,30 | 472,01 | -2,08% | 161.454,00 |
| 26.08.2024 | 489,00 | 492,89 | 481,18 | 482,02 | -0,76% | 128.685,00 |
| 23.08.2024 | 480,66 | 490,00 | 480,66 | 485,70 | 1,48% | 186.216,00 |
| 22.08.2024 | 481,54 | 483,13 | 477,21 | 478,62 | -0,57% | 192.940,00 |
| 21.08.2024 | 474,62 | 482,38 | 473,58 | 481,38 | 2,04% | 116.108,00 |
| 20.08.2024 | 476,39 | 477,37 | 470,70 | 471,75 | -0,97% | 142.708,00 |
| 19.08.2024 | 474,35 | 479,96 | 472,76 | 476,39 | 0,71% | 179.550,00 |
| 16.08.2024 | 477,51 | 478,97 | 471,85 | 473,05 | -0,97% | 159.334,00 |
| 15.08.2024 | 482,29 | 486,47 | 476,86 | 477,69 | 0,55% | 137.398,00 |
| 14.08.2024 | 477,27 | 477,52 | 469,82 | 475,07 | -0,04% | 148.939,00 |
| 13.08.2024 | 469,58 | 477,89 | 468,78 | 475,25 | 1,74% | 155.542,00 |
| 12.08.2024 | 470,69 | 471,42 | 461,19 | 467,10 | -0,89% | 254.714,00 |
| 09.08.2024 | 472,07 | 475,93 | 465,96 | 471,31 | 0,04% | 190.937,00 |
| 08.08.2024 | 468,63 | 472,92 | 463,62 | 471,12 | 1,48% | 136.508,00 |
| 07.08.2024 | 472,01 | 478,61 | 460,71 | 464,27 | 0,20% | 192.442,00 |
| 06.08.2024 | 461,27 | 475,48 | 456,46 | 463,34 | 0,45% | 246.655,00 |
| 05.08.2024 | 443,09 | 467,39 | 439,08 | 461,27 | -1,31% | 307.968,00 |
| 02.08.2024 | 460,32 | 468,99 | 453,32 | 467,39 | -0,79% | 235.778,00 |
| 01.08.2024 | 488,07 | 495,66 | 468,00 | 471,11 | -3,75% | 270.824,00 |
| 31.07.2024 | 485,00 | 496,24 | 482,29 | 489,49 | 1,74% | 445.668,00 |
| 30.07.2024 | 488,55 | 491,83 | 474,42 | 481,14 | -4,47% | 752.266,00 |
| 29.07.2024 | 513,00 | 515,33 | 500,64 | 503,67 | -1,35% | 548.813,00 |
| 26.07.2024 | 497,87 | 510,98 | 495,36 | 510,55 | 4,06% | 253.422,00 |
| 25.07.2024 | 480,95 | 495,40 | 477,38 | 490,64 | 2,12% | 343.829,00 |
| 24.07.2024 | 500,03 | 506,31 | 479,98 | 480,44 | -4,69% | 317.133,00 |
| 23.07.2024 | 499,66 | 507,38 | 497,54 | 504,10 | 0,84% | 212.505,00 |
| 22.07.2024 | 498,63 | 501,51 | 490,00 | 499,89 | 1,11% | 229.435,00 |
| 19.07.2024 | 500,10 | 500,10 | 492,97 | 494,38 | -0,10% | 195.332,00 |
| 18.07.2024 | 501,84 | 513,34 | 494,01 | 494,87 | -1,51% | 209.727,00 |
| 17.07.2024 | 514,64 | 517,16 | 502,41 | 502,47 | -3,35% | 296.639,00 |
| 16.07.2024 | 502,50 | 520,41 | 502,50 | 519,89 | 3,67% | 317.419,00 |
| 15.07.2024 | 495,08 | 507,66 | 493,87 | 501,50 | 1,81% | 253.111,00 |
| 12.07.2024 | 494,37 | 502,00 | 490,05 | 492,60 | 0,60% | 264.287,00 |
| 11.07.2024 | 492,08 | 501,00 | 488,99 | 489,65 | 0,77% | 325.541,00 |
| 10.07.2024 | 478,99 | 487,84 | 475,35 | 485,90 | 1,89% | 219.627,00 |
| 09.07.2024 | 483,07 | 484,93 | 474,91 | 476,90 | -1,02% | 179.776,00 |
| 08.07.2024 | 483,21 | 485,99 | 480,66 | 481,82 | 0,10% | 201.113,00 |
| 05.07.2024 | 481,43 | 482,78 | 475,14 | 481,34 | 0,16% | 226.613,00 |
| 03.07.2024 | 476,02 | 482,49 | 475,48 | 480,56 | 0,98% | 173.862,00 |
| 02.07.2024 | 459,37 | 478,04 | 459,37 | 475,90 | 3,02% | 288.254,00 |
| 01.07.2024 | 465,95 | 465,95 | 456,46 | 461,95 | -0,28% | 245.295,00 |
| 28.06.2024 | 462,36 | 469,77 | 460,12 | 463,24 | 0,31% | 555.228,00 |
| 27.06.2024 | 469,53 | 469,53 | 459,32 | 461,81 | -1,25% | 269.427,00 |
| 26.06.2024 | 468,57 | 469,48 | 462,43 | 467,66 | -1,12% | 179.983,00 |
| 25.06.2024 | 481,58 | 481,92 | 468,57 | 472,97 | -1,97% | 311.383,00 |
| 24.06.2024 | 471,71 | 482,61 | 471,30 | 482,47 | 2,19% | 314.937,00 |
| 21.06.2024 | 479,21 | 479,93 | 469,79 | 472,15 | -1,90% | 708.216,00 |
| 20.06.2024 | 489,72 | 489,72 | 477,77 | 481,29 | -1,98% | 248.317,00 |
| 18.06.2024 | 484,36 | 493,65 | 478,92 | 491,01 | 0,93% | 275.408,00 |
| 17.06.2024 | 476,38 | 487,10 | 472,56 | 486,48 | 1,78% | 212.803,00 |
| 14.06.2024 | 479,16 | 479,45 | 470,22 | 477,99 | -1,53% | 231.015,00 |
| 13.06.2024 | 482,45 | 486,23 | 477,54 | 485,41 | 0,39% | 146.528,00 |
| 12.06.2024 | 473,16 | 489,25 | 468,83 | 483,53 | 4,34% | 271.697,00 |
| 11.06.2024 | 460,46 | 465,74 | 456,90 | 463,42 | 0,06% | 355.418,00 |
| 10.06.2024 | 459,48 | 465,86 | 459,48 | 463,16 | 0,11% | 210.292,00 |
| 07.06.2024 | 457,84 | 464,17 | 453,70 | 462,63 | 0,72% | 385.853,00 |
| 06.06.2024 | 460,59 | 466,16 | 456,80 | 459,34 | -0,68% | 194.040,00 |
| 05.06.2024 | 462,29 | 468,00 | 458,70 | 462,49 | 0,56% | 211.599,00 |
| 04.06.2024 | 468,18 | 472,29 | 456,09 | 459,90 | -2,51% | 266.308,00 |
| 03.06.2024 | 479,89 | 479,89 | 461,24 | 471,74 | -0,67% | 223.096,00 |
| 31.05.2024 | 474,92 | 476,50 | 469,09 | 474,90 | 0,05% | 317.873,00 |
| 30.05.2024 | 473,75 | 477,55 | 469,23 | 474,65 | 0,84% | 205.852,00 |
| 29.05.2024 | 476,98 | 481,33 | 470,47 | 470,70 | -2,46% | 228.011,00 |
| 28.05.2024 | 488,59 | 490,11 | 481,04 | 482,59 | -1,42% | 172.485,00 |
| 24.05.2024 | 480,18 | 491,90 | 478,00 | 489,54 | 2,24% | 289.339,00 |
| 23.05.2024 | 486,50 | 486,50 | 476,48 | 478,81 | -0,91% | 260.742,00 |
| 22.05.2024 | 485,46 | 487,11 | 480,71 | 483,19 | -0,46% | 180.961,00 |
| 21.05.2024 | 482,57 | 485,96 | 474,82 | 485,40 | 0,54% | 193.689,00 |
| 20.05.2024 | 477,58 | 486,35 | 477,36 | 482,81 | 1,09% | 170.559,00 |
| 17.05.2024 | 472,59 | 478,05 | 469,11 | 477,62 | 1,51% | 192.080,00 |
| 16.05.2024 | 481,13 | 481,13 | 470,16 | 470,52 | -2,52% | 273.879,00 |
| 15.05.2024 | 488,59 | 488,70 | 481,60 | 482,70 | -0,36% | 195.526,00 |
| 14.05.2024 | 480,77 | 487,74 | 480,77 | 484,45 | 1,04% | 289.678,00 |
| 13.05.2024 | 480,66 | 482,30 | 476,86 | 479,46 | 0,04% | 179.113,00 |
| 10.05.2024 | 474,06 | 479,54 | 472,63 | 479,26 | 1,53% | 474.838,00 |
| 09.05.2024 | 469,27 | 473,09 | 465,43 | 472,06 | 0,72% | 169.525,00 |
| 08.05.2024 | 467,53 | 471,02 | 464,19 | 468,69 | 0,15% | 379.408,00 |
| 07.05.2024 | 474,07 | 480,19 | 467,96 | 467,99 | -0,92% | 458.852,00 |
| 06.05.2024 | 468,60 | 474,73 | 466,60 | 472,35 | 1,68% | 330.911,00 |
| 03.05.2024 | 462,75 | 466,56 | 455,64 | 464,55 | 1,86% | 288.780,00 |
| 02.05.2024 | 454,87 | 456,14 | 447,77 | 456,08 | 1,19% | 236.401,00 |
| 01.05.2024 | 446,00 | 455,62 | 440,70 | 450,71 | 0,67% | 374.990,00 |
| 30.04.2024 | 445,32 | 450,31 | 445,30 | 447,72 | -0,03% | 278.200,00 |
| 29.04.2024 | 445,13 | 448,48 | 442,30 | 447,85 | 1,05% | 219.700,00 |
| 26.04.2024 | 442,61 | 445,65 | 439,19 | 443,21 | -0,18% | 277.114,00 |
| 25.04.2024 | 438,30 | 450,54 | 428,30 | 444,00 | 0,77% | 482.385,00 |
| 24.04.2024 | 422,69 | 451,29 | 421,83 | 440,60 | 6,54% | 778.416,00 |
| 23.04.2024 | 408,44 | 419,30 | 407,00 | 413,57 | 1,74% | 465.686,00 |
| 22.04.2024 | 398,48 | 407,05 | 396,82 | 406,50 | 2,41% | 499.843,00 |
| 19.04.2024 | 400,59 | 406,07 | 396,92 | 396,92 | -1,25% | 343.458,00 |
| 18.04.2024 | 407,22 | 409,88 | 401,50 | 401,93 | -0,50% | 219.784,00 |
| 17.04.2024 | 413,35 | 414,00 | 403,48 | 403,94 | -2,28% | 249.434,00 |
| 16.04.2024 | 412,22 | 414,75 | 408,36 | 413,37 | 0,23% | 214.909,00 |