362,261$
-0,61%
Echtzeit-Aktienkurs Watsco Inc.
Bid:
Ask:
Aktienkurse zur Watsco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 367,51 | 371,83 | 364,19 | 364,49 | -0,67% | 464.162,00 |
| 10.10.2025 | 383,41 | 384,56 | 366,30 | 366,95 | -3,60% | 479.789,00 |
| 09.10.2025 | 394,88 | 396,55 | 379,02 | 380,64 | -3,98% | 911.732,00 |
| 08.10.2025 | 395,87 | 402,49 | 394,39 | 396,42 | 0,02% | 341.596,00 |
| 07.10.2025 | 410,74 | 411,01 | 391,29 | 396,34 | -3,33% | 835.858,00 |
| 06.10.2025 | 415,44 | 418,31 | 409,48 | 409,99 | -0,29% | 366.633,00 |
| 02.10.2025 | 406,20 | 412,25 | 403,85 | 411,17 | 1,77% | 361.971,00 |
| 01.10.2025 | 400,57 | 411,44 | 398,88 | 404,03 | -0,07% | 543.627,00 |
| 30.09.2025 | 397,91 | 404,96 | 396,72 | 404,30 | 1,18% | 356.014,00 |
| 29.09.2025 | 399,00 | 402,82 | 396,27 | 399,57 | 0,39% | 456.588,00 |
| 26.09.2025 | 397,31 | 399,70 | 386,28 | 398,01 | 1,08% | 267.176,00 |
| 25.09.2025 | 389,33 | 394,36 | 385,11 | 393,75 | 0,79% | 371.113,00 |
| 24.09.2025 | 392,93 | 396,04 | 387,06 | 390,65 | -1,24% | 398.875,00 |
| 23.09.2025 | 392,45 | 396,50 | 388,21 | 395,55 | 1,04% | 1.007.185,00 |
| 22.09.2025 | 387,82 | 394,03 | 384,81 | 391,46 | 0,41% | 1.015.267,00 |
| 19.09.2025 | 384,89 | 393,22 | 382,35 | 389,85 | 1,46% | 634.250,00 |
| 18.09.2025 | 387,81 | 389,90 | 384,24 | 384,25 | -0,85% | 351.134,00 |
| 17.09.2025 | 394,20 | 400,15 | 385,45 | 387,53 | -1,89% | 471.522,00 |
| 16.09.2025 | 388,12 | 395,96 | 388,01 | 395,01 | 2,20% | 509.812,00 |
| 15.09.2025 | 384,85 | 389,61 | 380,83 | 386,52 | 1,20% | 566.524,00 |
| 12.09.2025 | 393,79 | 393,79 | 378,35 | 381,94 | -3,90% | 713.534,00 |
| 11.09.2025 | 390,51 | 401,62 | 390,51 | 397,42 | 1,87% | 607.667,00 |
| 10.09.2025 | 399,80 | 407,65 | 386,49 | 390,13 | -2,90% | 467.789,00 |
| 09.09.2025 | 401,54 | 406,16 | 398,50 | 401,79 | -1,69% | 831.535,00 |
| 08.09.2025 | 409,73 | 410,11 | 405,04 | 408,71 | -0,07% | 441.068,00 |
| 05.09.2025 | 404,00 | 410,37 | 401,57 | 408,98 | 1,39% | 242.086,00 |
| 04.09.2025 | 395,13 | 403,71 | 394,22 | 403,39 | 2,53% | 307.352,00 |
| 03.09.2025 | 392,57 | 397,06 | 390,36 | 393,44 | -0,18% | 413.732,00 |
| 02.09.2025 | 397,01 | 402,04 | 391,17 | 394,15 | -2,05% | 349.526,00 |
| 29.08.2025 | 403,44 | 403,44 | 398,43 | 402,38 | 0,17% | 290.569,00 |
| 28.08.2025 | 411,30 | 414,53 | 400,61 | 401,70 | -1,71% | 174.819,00 |
| 27.08.2025 | 408,94 | 415,44 | 405,22 | 408,67 | 0,40% | 373.205,00 |
| 26.08.2025 | 411,04 | 411,96 | 404,32 | 407,04 | -0,24% | 349.399,00 |
| 25.08.2025 | 409,10 | 421,78 | 406,26 | 408,00 | -1,88% | 269.415,00 |
| 22.08.2025 | 408,11 | 421,74 | 404,76 | 415,80 | 2,51% | 293.824,00 |
| 21.08.2025 | 413,74 | 419,54 | 397,73 | 405,63 | -3,14% | 502.855,00 |
| 20.08.2025 | 426,41 | 427,25 | 418,52 | 418,77 | -1,47% | 264.897,00 |
| 19.08.2025 | 422,60 | 427,00 | 420,05 | 425,03 | 1,38% | 164.522,00 |
| 18.08.2025 | 415,56 | 419,50 | 413,14 | 419,26 | 1,00% | 235.451,00 |
| 15.08.2025 | 423,62 | 426,00 | 414,21 | 415,12 | -1,54% | 336.431,00 |
| 14.08.2025 | 425,75 | 429,02 | 419,23 | 421,62 | -2,53% | 206.341,00 |
| 13.08.2025 | 423,33 | 432,59 | 420,19 | 432,58 | 2,38% | 269.763,00 |
| 12.08.2025 | 418,40 | 423,15 | 410,00 | 422,54 | 1,68% | 228.217,00 |
| 11.08.2025 | 407,41 | 416,57 | 403,01 | 415,54 | 1,15% | 329.793,00 |
| 08.08.2025 | 417,78 | 420,26 | 408,99 | 410,83 | -1,31% | 287.669,00 |
| 07.08.2025 | 420,62 | 423,44 | 413,99 | 416,30 | -0,42% | 535.784,00 |
| 06.08.2025 | 424,65 | 427,61 | 417,46 | 418,05 | -2,38% | 381.572,00 |
| 05.08.2025 | 427,47 | 429,52 | 421,40 | 428,25 | 0,64% | 244.905,00 |
| 04.08.2025 | 434,32 | 436,56 | 424,00 | 425,51 | -2,15% | 421.354,00 |
| 01.08.2025 | 448,18 | 449,71 | 429,04 | 434,85 | -3,56% | 375.572,00 |
| 31.07.2025 | 449,01 | 452,97 | 442,19 | 450,88 | 1,86% | 619.536,00 |
| 30.07.2025 | 455,00 | 459,99 | 428,46 | 442,64 | -4,77% | 1.027.183,00 |
| 29.07.2025 | 475,00 | 478,48 | 462,90 | 464,82 | -3,13% | 571.652,00 |
| 28.07.2025 | 487,88 | 491,55 | 479,86 | 479,86 | -2,06% | 364.370,00 |
| 25.07.2025 | 486,00 | 493,66 | 484,29 | 489,97 | 1,09% | 208.799,00 |
| 24.07.2025 | 478,90 | 488,03 | 478,36 | 484,69 | -0,50% | 209.712,00 |
| 23.07.2025 | 487,82 | 494,94 | 483,52 | 487,11 | 1,42% | 281.229,00 |
| 22.07.2025 | 464,00 | 480,74 | 464,00 | 480,29 | 2,42% | 201.784,00 |
| 21.07.2025 | 472,77 | 475,45 | 468,96 | 468,96 | -0,38% | 270.162,00 |
| 18.07.2025 | 475,23 | 475,23 | 468,50 | 470,75 | -0,35% | 247.223,00 |
| 17.07.2025 | 472,58 | 475,96 | 467,48 | 472,42 | 0,14% | 241.744,00 |
| 16.07.2025 | 468,49 | 472,66 | 466,00 | 471,75 | -0,26% | 256.348,00 |
| 15.07.2025 | 475,77 | 477,30 | 469,34 | 472,98 | 0,06% | 351.548,00 |
| 14.07.2025 | 471,76 | 476,07 | 467,74 | 472,69 | 0,56% | 175.925,00 |
| 11.07.2025 | 472,88 | 474,71 | 468,15 | 470,05 | -1,31% | 232.042,00 |
| 10.07.2025 | 464,30 | 481,61 | 462,06 | 476,29 | 0,69% | 485.217,00 |
| 09.07.2025 | 459,79 | 473,52 | 457,99 | 473,01 | 3,04% | 371.034,00 |
| 08.07.2025 | 460,26 | 462,63 | 455,98 | 459,07 | 0,23% | 270.208,00 |
| 07.07.2025 | 455,43 | 463,70 | 454,23 | 458,00 | 0,15% | 333.730,00 |
| 03.07.2025 | 456,41 | 460,89 | 454,30 | 457,32 | 0,17% | 114.251,00 |
| 02.07.2025 | 456,78 | 462,73 | 451,95 | 456,55 | 0,21% | 288.148,00 |
| 01.07.2025 | 440,98 | 461,43 | 440,71 | 455,59 | 3,16% | 308.381,00 |
| 30.06.2025 | 435,89 | 442,09 | 434,95 | 441,62 | 1,17% | 451.145,00 |
| 27.06.2025 | 435,86 | 441,56 | 430,11 | 436,50 | 0,48% | 801.123,00 |
| 26.06.2025 | 426,09 | 434,48 | 421,22 | 434,43 | 2,56% | 408.266,00 |
| 25.06.2025 | 428,40 | 430,82 | 418,31 | 423,60 | -1,76% | 429.150,00 |
| 24.06.2025 | 430,29 | 434,90 | 427,69 | 431,21 | 0,42% | 294.509,00 |
| 23.06.2025 | 422,28 | 430,54 | 421,28 | 429,39 | 1,79% | 281.500,00 |
| 20.06.2025 | 427,75 | 431,94 | 419,91 | 421,84 | -0,37% | 558.321,00 |
| 18.06.2025 | 425,51 | 430,60 | 423,19 | 423,41 | -0,21% | 295.473,00 |
| 17.06.2025 | 425,21 | 431,30 | 422,99 | 424,29 | -1,24% | 232.208,00 |
| 16.06.2025 | 434,89 | 435,62 | 426,89 | 429,63 | -0,55% | 297.082,00 |
| 13.06.2025 | 438,67 | 443,29 | 430,42 | 431,99 | -2,51% | 235.983,00 |
| 12.06.2025 | 442,84 | 446,29 | 440,64 | 443,13 | -0,60% | 219.489,00 |
| 11.06.2025 | 449,00 | 451,52 | 442,17 | 445,81 | -0,90% | 166.737,00 |
| 10.06.2025 | 445,37 | 451,33 | 443,87 | 449,85 | 1,21% | 242.949,00 |
| 09.06.2025 | 446,27 | 448,05 | 442,71 | 444,48 | -0,22% | 231.705,00 |
| 06.06.2025 | 447,00 | 448,92 | 441,77 | 445,44 | 0,69% | 182.290,00 |
| 05.06.2025 | 444,95 | 447,35 | 439,61 | 442,37 | -0,66% | 205.900,00 |
| 04.06.2025 | 444,75 | 449,95 | 442,64 | 445,31 | 0,09% | 215.353,00 |
| 03.06.2025 | 433,99 | 445,41 | 431,68 | 444,90 | 2,57% | 283.319,00 |
| 02.06.2025 | 440,01 | 441,30 | 430,20 | 433,75 | -2,21% | 278.117,00 |
| 30.05.2025 | 444,94 | 449,72 | 441,41 | 443,57 | -0,51% | 405.344,00 |
| 29.05.2025 | 446,01 | 446,22 | 435,58 | 445,85 | 0,70% | 517.311,00 |
| 28.05.2025 | 459,00 | 460,07 | 441,02 | 442,76 | -3,77% | 369.721,00 |
| 27.05.2025 | 461,25 | 462,91 | 450,00 | 460,11 | 1,07% | 383.206,00 |
| 23.05.2025 | 451,53 | 457,57 | 451,53 | 455,22 | -0,19% | 252.686,00 |
| 22.05.2025 | 455,61 | 458,95 | 452,17 | 456,08 | -0,51% | 244.407,00 |
| 21.05.2025 | 465,19 | 469,49 | 458,25 | 458,42 | -2,45% | 281.551,00 |
| 20.05.2025 | 489,60 | 489,60 | 468,87 | 469,91 | -3,74% | 346.060,00 |