57,440€
-2,15%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 58,31 | 58,75 | 56,91 | 57,43 | -2,17% | 122,00 |
| 13.09.2024 | 57,04 | 58,81 | 56,92 | 58,71 | 2,75% | 9,00 |
| 12.09.2024 | 57,66 | 58,00 | 56,50 | 57,14 | -0,63% | 90,00 |
| 11.09.2024 | 56,51 | 57,56 | 55,40 | 57,50 | 1,00% | 624,00 |
| 10.09.2024 | 56,50 | 57,44 | 56,25 | 56,93 | 0,46% | 310,00 |
| 09.09.2024 | 55,16 | 56,87 | 54,58 | 56,67 | 3,48% | 985,00 |
| 06.09.2024 | 56,06 | 56,37 | 54,20 | 54,76 | -2,82% | 2.956,00 |
| 05.09.2024 | 56,75 | 57,35 | 56,20 | 56,35 | -0,99% | 431,00 |
| 04.09.2024 | 56,58 | 57,58 | 55,62 | 56,92 | -0,34% | 1.137,00 |
| 03.09.2024 | 59,62 | 59,75 | 56,35 | 57,11 | -4,39% | 1.100,00 |
| 02.09.2024 | 59,13 | 60,00 | 58,98 | 59,74 | 0,63% | 673,00 |
| 30.08.2024 | 57,13 | 59,44 | 57,09 | 59,36 | 4,32% | 991,00 |
| 29.08.2024 | 54,55 | 58,10 | 54,27 | 56,90 | 1,24% | 1.590,00 |
| 28.08.2024 | 56,35 | 56,67 | 54,92 | 56,21 | 0,05% | 47,00 |
| 27.08.2024 | 56,18 | 56,47 | 54,86 | 56,18 | 0,07% | 934,00 |
| 26.08.2024 | 57,54 | 57,90 | 55,89 | 56,14 | -2,42% | 1.655,00 |
| 23.08.2024 | 57,85 | 58,39 | 57,11 | 57,53 | -0,16% | 1.052,00 |
| 22.08.2024 | 58,32 | 58,96 | 57,51 | 57,62 | -1,16% | 849,00 |
| 21.08.2024 | 57,71 | 58,36 | 57,35 | 58,30 | 0,74% | 85,00 |
| 20.08.2024 | 58,87 | 59,01 | 57,78 | 57,87 | -1,47% | 724,00 |
| 19.08.2024 | 57,63 | 58,84 | 57,26 | 58,73 | 1,00% | 950,00 |
| 16.08.2024 | 58,18 | 58,58 | 57,21 | 58,15 | 0,55% | 666,00 |
| 15.08.2024 | 56,79 | 58,07 | 55,71 | 57,83 | 3,41% | 1.547,00 |
| 14.08.2024 | 56,07 | 56,88 | 54,87 | 55,93 | -0,14% | 1.124,00 |
| 13.08.2024 | 55,35 | 56,35 | 55,14 | 56,01 | 1,52% | 2.468,00 |
| 12.08.2024 | 54,78 | 56,20 | 53,99 | 55,17 | 0,95% | 5.806,00 |
| 09.08.2024 | 54,20 | 54,88 | 53,24 | 54,65 | 1,22% | 9.470,00 |
| 08.08.2024 | 51,35 | 54,47 | 51,16 | 53,99 | 4,93% | 542,00 |
| 07.08.2024 | 53,08 | 54,53 | 51,06 | 51,45 | -1,97% | 2.683,00 |
| 06.08.2024 | 52,97 | 53,79 | 51,88 | 52,49 | 1,20% | 2.627,00 |
| 05.08.2024 | 47,50 | 52,62 | 41,21 | 51,87 | -1,00% | 10.415,00 |
| 02.08.2024 | 55,46 | 55,46 | 50,96 | 52,39 | -5,85% | 3.768,00 |
| 01.08.2024 | 58,91 | 59,72 | 53,84 | 55,65 | -10,07% | 5.817,00 |
| 31.07.2024 | 60,59 | 62,26 | 59,35 | 61,88 | 5,77% | 2.627,00 |
| 30.07.2024 | 60,98 | 61,71 | 58,37 | 58,50 | -4,72% | 3.087,00 |
| 29.07.2024 | 63,32 | 64,15 | 61,10 | 61,40 | -2,25% | 3.193,00 |
| 26.07.2024 | 61,25 | 62,85 | 61,25 | 62,82 | 2,47% | 570,00 |
| 25.07.2024 | 66,55 | 66,67 | 61,27 | 61,30 | -7,70% | 3.159,00 |
| 24.07.2024 | 67,97 | 69,02 | 66,28 | 66,42 | -1,18% | 1.103,00 |
| 23.07.2024 | 66,86 | 67,60 | 66,21 | 67,21 | 0,22% | 821,00 |
| 22.07.2024 | 64,70 | 67,18 | 63,45 | 67,07 | 4,51% | 598,00 |
| 19.07.2024 | 64,71 | 65,80 | 63,63 | 64,17 | -0,36% | 2.004,00 |
| 18.07.2024 | 66,14 | 66,85 | 63,18 | 64,41 | -1,89% | 5.694,00 |
| 17.07.2024 | 70,36 | 70,36 | 65,54 | 65,65 | -7,11% | 8.049,00 |
| 16.07.2024 | 72,25 | 72,68 | 70,67 | 70,67 | -2,20% | 564,00 |
| 15.07.2024 | 72,57 | 73,36 | 71,59 | 72,26 | -0,09% | 476,00 |
| 12.07.2024 | 71,57 | 72,68 | 70,59 | 72,33 | 0,90% | 970,00 |
| 11.07.2024 | 73,95 | 74,37 | 71,14 | 71,68 | -3,25% | 2.887,00 |
| 10.07.2024 | 72,59 | 74,30 | 72,32 | 74,09 | 2,12% | 1.116,00 |
| 09.07.2024 | 72,67 | 73,77 | 71,93 | 72,55 | 0,09% | 1.635,00 |
| 08.07.2024 | 71,30 | 72,94 | 71,26 | 72,49 | 1,85% | 1.643,00 |
| 05.07.2024 | 72,11 | 72,46 | 71,05 | 71,17 | -1,15% | 323,00 |
| 04.07.2024 | 72,09 | 72,19 | 71,77 | 72,00 | -0,15% | 522,00 |
| 03.07.2024 | 72,68 | 72,99 | 71,70 | 72,11 | -0,63% | 600,00 |
| 02.07.2024 | 71,06 | 72,60 | 70,24 | 72,57 | 2,06% | 562,00 |
| 01.07.2024 | 71,58 | 71,58 | 69,19 | 71,11 | 0,49% | 1.020,00 |
| 28.06.2024 | 72,35 | 73,03 | 70,51 | 70,76 | -1,17% | 2.316,00 |
| 27.06.2024 | 69,30 | 72,46 | 68,00 | 71,60 | 1,24% | 7.978,00 |
| 26.06.2024 | 71,96 | 72,88 | 70,26 | 70,73 | -1,43% | 4.517,00 |
| 25.06.2024 | 70,38 | 71,91 | 70,21 | 71,75 | 2,03% | 653,00 |
| 24.06.2024 | 70,97 | 71,29 | 69,77 | 70,32 | -0,71% | 2.863,00 |
| 21.06.2024 | 71,32 | 71,80 | 69,97 | 70,82 | -0,66% | 1.899,00 |
| 20.06.2024 | 74,90 | 75,65 | 71,06 | 71,29 | -4,82% | 5.205,00 |
| 19.06.2024 | 74,99 | 74,99 | 74,41 | 74,90 | 0,29% | 2.019,00 |
| 18.06.2024 | 74,64 | 75,88 | 74,19 | 74,69 | 0,39% | 4.037,00 |
| 17.06.2024 | 73,38 | 74,64 | 72,11 | 74,40 | 1,95% | 9.365,00 |
| 14.06.2024 | 74,23 | 74,87 | 72,08 | 72,98 | -1,67% | 11.074,00 |
| 13.06.2024 | 74,16 | 74,92 | 72,96 | 74,22 | 1,24% | 2.805,00 |
| 12.06.2024 | 71,32 | 73,70 | 70,96 | 73,31 | 2,99% | 1.367,00 |
| 11.06.2024 | 71,92 | 72,25 | 70,77 | 71,18 | -0,64% | 4.507,00 |
| 10.06.2024 | 69,76 | 71,79 | 68,95 | 71,64 | 3,16% | 632,00 |
| 07.06.2024 | 69,16 | 70,17 | 68,31 | 69,45 | 0,50% | 1.566,00 |
| 06.06.2024 | 70,67 | 70,74 | 69,03 | 69,10 | -2,17% | 3.401,00 |
| 05.06.2024 | 68,18 | 70,94 | 67,75 | 70,63 | 4,10% | 382,00 |
| 04.06.2024 | 68,72 | 68,91 | 67,38 | 67,85 | -1,19% | - |
| 03.06.2024 | 69,51 | 70,35 | 68,12 | 68,67 | -0,94% | 1.188,00 |
| 31.05.2024 | 68,81 | 70,02 | 67,00 | 69,32 | -0,56% | 1.706,00 |
| 30.05.2024 | 71,16 | 72,04 | 68,74 | 69,71 | -2,73% | 1.830,00 |
| 29.05.2024 | 69,92 | 71,84 | 68,80 | 71,67 | 2,33% | 4.628,00 |
| 28.05.2024 | 68,73 | 70,42 | 68,68 | 70,03 | 1,60% | 1.640,00 |
| 27.05.2024 | 68,95 | 69,31 | 68,35 | 68,93 | -0,07% | 1.170,00 |
| 24.05.2024 | 68,65 | 69,80 | 68,25 | 68,98 | 0,59% | 2.831,00 |
| 23.05.2024 | 69,12 | 70,72 | 68,33 | 68,57 | 1,02% | 2.031,00 |
| 22.05.2024 | 68,24 | 68,66 | 67,10 | 67,88 | -0,38% | 1.425,00 |
| 21.05.2024 | 67,60 | 68,79 | 65,40 | 68,14 | 1,47% | 4.367,00 |
| 20.05.2024 | 66,73 | 68,33 | 66,34 | 67,16 | 1,30% | 262,00 |
| 17.05.2024 | 67,99 | 68,55 | 66,22 | 66,30 | -2,82% | 614,00 |
| 16.05.2024 | 69,67 | 69,99 | 68,17 | 68,22 | -1,88% | 1.416,00 |
| 15.05.2024 | 67,96 | 69,62 | 67,30 | 69,53 | 2,30% | 3.990,00 |
| 14.05.2024 | 65,76 | 68,03 | 65,28 | 67,97 | 3,34% | 2.016,00 |
| 13.05.2024 | 66,74 | 67,18 | 65,39 | 65,78 | -1,16% | 1.398,00 |
| 10.05.2024 | 66,98 | 67,94 | 66,44 | 66,55 | -0,45% | 905,00 |
| 09.05.2024 | 67,24 | 67,49 | 66,10 | 66,85 | -0,40% | 488,00 |
| 08.05.2024 | 66,57 | 67,21 | 65,20 | 67,12 | 0,97% | 1.332,00 |
| 07.05.2024 | 67,36 | 67,93 | 66,31 | 66,47 | -1,35% | 1.603,00 |
| 06.05.2024 | 65,93 | 68,41 | 65,61 | 67,38 | 2,44% | 6.177,00 |
| 03.05.2024 | 65,34 | 66,46 | 64,64 | 65,78 | 1,25% | 805,00 |
| 02.05.2024 | 65,74 | 66,83 | 63,63 | 64,97 | -2,34% | 1.147,00 |
| 30.04.2024 | 65,21 | 67,37 | 64,54 | 66,53 | 2,09% | 1.100,00 |
| 29.04.2024 | 66,77 | 67,69 | 64,38 | 65,17 | -2,34% | 1.312,00 |