510,484$
-0,23%
Echtzeit-Aktienkurs Watsco Inc.
Bid:
Ask:
Aktienkurse zur Watsco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 509,90 | 513,55 | 501,64 | 511,65 | 0,66% | 359.251,00 |
| 31.03.2025 | 498,57 | 513,48 | 490,39 | 508,30 | 1,28% | 297.218,00 |
| 28.03.2025 | 511,53 | 513,99 | 493,78 | 501,88 | -2,36% | 226.579,00 |
| 27.03.2025 | 514,14 | 521,70 | 509,40 | 514,00 | 0,16% | 165.474,00 |
| 26.03.2025 | 520,11 | 520,11 | 512,98 | 513,19 | -0,92% | 147.504,00 |
| 25.03.2025 | 510,52 | 519,34 | 510,52 | 517,94 | 1,06% | 182.027,00 |
| 24.03.2025 | 504,56 | 514,21 | 504,51 | 512,52 | 3,12% | 263.538,00 |
| 21.03.2025 | 497,28 | 498,55 | 492,76 | 497,00 | -1,06% | 453.493,00 |
| 20.03.2025 | 504,47 | 509,65 | 501,92 | 502,33 | -1,13% | 239.245,00 |
| 19.03.2025 | 509,50 | 513,65 | 500,00 | 508,08 | -0,27% | 246.614,00 |
| 18.03.2025 | 506,83 | 510,07 | 502,76 | 509,43 | -0,26% | 148.987,00 |
| 17.03.2025 | 506,81 | 513,13 | 500,77 | 510,75 | 0,36% | 176.183,00 |
| 14.03.2025 | 497,31 | 508,92 | 496,29 | 508,90 | 3,54% | 234.195,00 |
| 13.03.2025 | 501,50 | 502,56 | 484,83 | 491,52 | -2,51% | 224.631,00 |
| 12.03.2025 | 512,46 | 518,28 | 502,17 | 504,15 | -0,27% | 343.180,00 |
| 11.03.2025 | 513,13 | 519,09 | 500,63 | 505,49 | -2,89% | 422.104,00 |
| 10.03.2025 | 513,00 | 533,07 | 507,66 | 520,51 | 1,48% | 670.403,00 |
| 07.03.2025 | 487,79 | 516,78 | 486,95 | 512,94 | 4,96% | 445.234,00 |
| 06.03.2025 | 497,67 | 498,89 | 483,16 | 488,72 | -2,58% | 340.465,00 |
| 05.03.2025 | 496,47 | 502,13 | 491,02 | 501,67 | 1,49% | 337.642,00 |
| 04.03.2025 | 486,01 | 502,34 | 485,06 | 494,30 | 0,07% | 281.928,00 |
| 03.03.2025 | 503,26 | 503,73 | 490,16 | 493,93 | -2,06% | 283.374,00 |
| 28.02.2025 | 500,73 | 506,16 | 496,27 | 504,33 | 0,90% | 200.323,00 |
| 27.02.2025 | 496,00 | 505,94 | 494,28 | 499,85 | 0,18% | 192.665,00 |
| 26.02.2025 | 498,54 | 504,95 | 497,19 | 498,93 | 0,08% | 151.870,00 |
| 25.02.2025 | 501,04 | 506,17 | 494,51 | 498,54 | -0,51% | 366.172,00 |
| 24.02.2025 | 497,38 | 504,41 | 493,42 | 501,10 | 0,49% | 495.756,00 |
| 21.02.2025 | 518,71 | 518,71 | 495,58 | 498,68 | -3,21% | 286.038,00 |
| 20.02.2025 | 514,41 | 520,41 | 510,49 | 515,21 | 0,69% | 379.611,00 |
| 19.02.2025 | 525,45 | 529,87 | 509,74 | 511,67 | -3,59% | 521.640,00 |
| 18.02.2025 | 515,00 | 535,40 | 509,70 | 530,75 | 9,73% | 689.047,00 |
| 14.02.2025 | 479,10 | 486,16 | 478,89 | 483,69 | 1,51% | 429.679,00 |
| 13.02.2025 | 474,32 | 477,20 | 466,71 | 476,50 | 1,23% | 202.477,00 |
| 12.02.2025 | 465,21 | 472,54 | 461,45 | 470,73 | -0,27% | 217.339,00 |
| 11.02.2025 | 464,90 | 475,35 | 464,90 | 472,00 | 0,87% | 179.287,00 |
| 10.02.2025 | 468,08 | 468,32 | 461,23 | 467,94 | 0,60% | 224.094,00 |
| 07.02.2025 | 475,00 | 475,00 | 462,12 | 465,13 | -1,74% | 167.653,00 |
| 06.02.2025 | 474,03 | 477,73 | 470,95 | 473,39 | -0,14% | 277.441,00 |
| 05.02.2025 | 477,66 | 477,66 | 470,47 | 474,03 | 0,00% | 192.436,00 |
| 04.02.2025 | 478,00 | 478,30 | 472,75 | 474,01 | -0,71% | 146.237,00 |
| 03.02.2025 | 466,96 | 485,43 | 466,94 | 477,38 | -0,25% | 302.893,00 |
| 31.01.2025 | 483,62 | 485,47 | 477,24 | 478,59 | -1,18% | 207.626,00 |
| 30.01.2025 | 485,73 | 487,67 | 479,78 | 484,31 | 0,52% | 124.728,00 |
| 29.01.2025 | 484,00 | 489,71 | 480,86 | 481,82 | -1,14% | 146.248,00 |
| 28.01.2025 | 487,58 | 492,50 | 483,15 | 487,36 | -0,45% | 146.293,00 |
| 27.01.2025 | 485,15 | 493,56 | 482,44 | 489,55 | -1,12% | 200.011,00 |
| 24.01.2025 | 497,39 | 497,70 | 484,48 | 495,12 | -0,61% | 169.762,00 |
| 23.01.2025 | 504,74 | 504,74 | 491,22 | 498,16 | -1,48% | 224.072,00 |
| 22.01.2025 | 506,28 | 509,40 | 504,32 | 505,64 | 0,13% | 167.998,00 |
| 21.01.2025 | 502,52 | 508,01 | 500,00 | 504,98 | 1,75% | 202.967,00 |
| 17.01.2025 | 491,57 | 497,28 | 488,13 | 496,28 | 1,05% | 204.978,00 |
| 16.01.2025 | 483,36 | 492,42 | 478,99 | 491,10 | 2,52% | 191.727,00 |
| 15.01.2025 | 493,24 | 493,95 | 478,58 | 479,01 | -0,68% | 213.029,00 |
| 14.01.2025 | 481,62 | 482,91 | 474,97 | 482,30 | 1,20% | 197.696,00 |
| 13.01.2025 | 460,00 | 478,04 | 459,59 | 476,57 | 2,74% | 199.637,00 |
| 10.01.2025 | 459,83 | 466,40 | 457,76 | 463,86 | -0,58% | 207.935,00 |
| 08.01.2025 | 462,41 | 467,92 | 460,02 | 466,57 | 0,26% | 214.491,00 |
| 07.01.2025 | 470,73 | 473,00 | 461,39 | 465,36 | -1,28% | 618.470,00 |
| 06.01.2025 | 478,31 | 483,05 | 469,13 | 471,37 | -0,92% | 233.354,00 |
| 03.01.2025 | 470,93 | 478,15 | 468,58 | 475,74 | 1,48% | 169.966,00 |
| 02.01.2025 | 478,82 | 483,37 | 467,14 | 468,80 | -1,07% | 197.870,00 |
| 31.12.2024 | 477,16 | 478,94 | 473,15 | 473,89 | -0,19% | 134.089,00 |
| 30.12.2024 | 476,70 | 478,44 | 467,35 | 474,79 | -1,08% | 234.638,00 |
| 27.12.2024 | 483,05 | 484,63 | 475,81 | 479,95 | -1,56% | 116.814,00 |
| 26.12.2024 | 482,82 | 491,36 | 482,82 | 487,58 | -0,77% | 113.782,00 |
| 24.12.2024 | 486,58 | 492,98 | 486,58 | 491,35 | 0,70% | 54.302,00 |
| 23.12.2024 | 484,50 | 488,46 | 483,04 | 487,94 | 0,75% | 176.836,00 |
| 20.12.2024 | 483,81 | 491,82 | 481,00 | 484,33 | -0,26% | 626.950,00 |
| 19.12.2024 | 489,89 | 492,84 | 483,40 | 485,59 | -0,47% | 344.149,00 |
| 18.12.2024 | 511,48 | 511,48 | 486,87 | 487,89 | -4,05% | 200.502,00 |
| 17.12.2024 | 506,76 | 511,33 | 504,22 | 508,47 | -0,25% | 270.924,00 |
| 16.12.2024 | 510,38 | 512,82 | 507,91 | 509,75 | 0,01% | 190.133,00 |
| 13.12.2024 | 510,00 | 513,89 | 506,55 | 509,72 | -0,34% | 142.166,00 |
| 12.12.2024 | 515,00 | 515,32 | 510,35 | 511,46 | -0,51% | 123.766,00 |
| 11.12.2024 | 522,83 | 523,01 | 512,14 | 514,10 | -0,65% | 202.954,00 |
| 10.12.2024 | 515,63 | 522,89 | 511,00 | 517,47 | -0,94% | 139.655,00 |
| 09.12.2024 | 527,76 | 531,95 | 517,48 | 522,37 | -0,84% | 180.008,00 |
| 06.12.2024 | 527,43 | 528,92 | 520,94 | 526,81 | 0,59% | 167.656,00 |
| 05.12.2024 | 532,87 | 535,34 | 523,07 | 523,70 | -2,57% | 155.798,00 |
| 04.12.2024 | 539,02 | 542,82 | 534,05 | 537,50 | -1,01% | 123.384,00 |
| 03.12.2024 | 546,22 | 551,27 | 538,86 | 542,99 | -0,03% | 143.819,00 |
| 02.12.2024 | 552,29 | 552,32 | 538,01 | 543,17 | -1,53% | 216.063,00 |
| 29.11.2024 | 556,63 | 562,56 | 551,60 | 551,60 | -0,55% | 143.435,00 |
| 27.11.2024 | 551,43 | 556,10 | 548,27 | 554,67 | 0,76% | 161.216,00 |
| 26.11.2024 | 565,11 | 565,69 | 548,45 | 550,50 | -3,21% | 289.571,00 |
| 25.11.2024 | 558,05 | 571,41 | 556,92 | 568,78 | 2,52% | 480.529,00 |
| 22.11.2024 | 549,51 | 555,42 | 544,31 | 554,79 | 1,57% | 161.365,00 |
| 21.11.2024 | 534,65 | 549,74 | 531,53 | 546,24 | 2,41% | 178.013,00 |
| 20.11.2024 | 534,03 | 536,74 | 526,21 | 533,40 | 0,05% | 135.748,00 |
| 19.11.2024 | 521,12 | 534,16 | 517,44 | 533,14 | 1,13% | 188.101,00 |
| 18.11.2024 | 520,39 | 531,81 | 520,02 | 527,17 | 1,23% | 181.666,00 |
| 15.11.2024 | 521,73 | 527,35 | 517,38 | 520,74 | -0,96% | 142.510,00 |
| 14.11.2024 | 543,36 | 543,36 | 522,45 | 525,79 | -3,18% | 281.390,00 |
| 13.11.2024 | 535,14 | 545,49 | 533,78 | 543,06 | 1,82% | 191.480,00 |
| 12.11.2024 | 533,03 | 540,23 | 529,84 | 533,36 | -0,65% | 220.462,00 |
| 11.11.2024 | 531,57 | 539,10 | 529,73 | 536,86 | 1,58% | 155.887,00 |
| 08.11.2024 | 524,40 | 533,53 | 520,04 | 528,50 | 0,67% | 216.117,00 |
| 07.11.2024 | 516,34 | 527,40 | 511,22 | 524,97 | 1,57% | 209.366,00 |
| 06.11.2024 | 506,97 | 517,75 | 501,95 | 516,83 | 5,93% | 389.100,00 |
| 05.11.2024 | 478,70 | 487,94 | 477,53 | 487,90 | 2,07% | 135.883,00 |