57,690€
0,25%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,98 | 58,99 | 55,40 | 57,77 | 0,38% | 2.018,00 |
| 19.12.2024 | 58,64 | 59,75 | 57,31 | 57,55 | -6,32% | 893,00 |
| 18.12.2024 | 61,57 | 64,02 | 60,93 | 61,43 | -0,30% | 3.130,00 |
| 17.12.2024 | 62,13 | 62,82 | 61,50 | 61,61 | -0,86% | 562,00 |
| 16.12.2024 | 62,01 | 63,48 | 61,01 | 62,15 | 0,15% | 2.982,00 |
| 13.12.2024 | 63,03 | 63,78 | 61,73 | 62,05 | -1,62% | 763,00 |
| 12.12.2024 | 66,42 | 66,77 | 61,88 | 63,07 | -5,31% | 1.948,00 |
| 11.12.2024 | 65,50 | 66,95 | 65,50 | 66,61 | 1,80% | 694,00 |
| 10.12.2024 | 66,89 | 67,63 | 64,91 | 65,43 | -2,42% | 975,00 |
| 09.12.2024 | 67,37 | 67,87 | 66,78 | 67,05 | -0,53% | 299,00 |
| 06.12.2024 | 67,90 | 68,86 | 66,99 | 67,41 | -1,04% | 1.281,00 |
| 05.12.2024 | 68,67 | 69,85 | 67,92 | 68,12 | -1,02% | 581,00 |
| 04.12.2024 | 68,39 | 69,17 | 67,03 | 68,82 | 0,85% | 1.000,00 |
| 03.12.2024 | 70,04 | 70,35 | 66,69 | 68,24 | -2,42% | 732,00 |
| 02.12.2024 | 69,28 | 70,58 | 69,12 | 69,93 | 1,29% | 778,00 |
| 29.11.2024 | 67,70 | 69,72 | 67,27 | 69,04 | 1,85% | 1.853,00 |
| 28.11.2024 | 68,07 | 68,31 | 67,32 | 67,79 | 0,11% | 757,00 |
| 27.11.2024 | 69,58 | 69,92 | 66,78 | 67,71 | -2,81% | 1.262,00 |
| 26.11.2024 | 66,03 | 69,92 | 65,39 | 69,67 | 5,31% | 996,00 |
| 25.11.2024 | 63,54 | 66,62 | 63,23 | 66,15 | 3,64% | 1.572,00 |
| 22.11.2024 | 62,87 | 64,18 | 62,55 | 63,83 | 1,50% | 774,00 |
| 21.11.2024 | 60,33 | 63,53 | 60,03 | 62,88 | 3,89% | 6.085,00 |
| 20.11.2024 | 61,99 | 62,41 | 59,69 | 60,53 | -1,81% | 487,00 |
| 19.11.2024 | 61,08 | 61,81 | 60,15 | 61,64 | 1,10% | 131,00 |
| 18.11.2024 | 60,03 | 61,07 | 58,76 | 60,97 | 2,14% | 1.677,00 |
| 15.11.2024 | 59,24 | 59,96 | 58,81 | 59,69 | -0,75% | 360,00 |
| 14.11.2024 | 59,19 | 60,32 | 59,18 | 60,14 | 1,21% | 391,00 |
| 13.11.2024 | 60,09 | 60,45 | 58,97 | 59,42 | -1,34% | 3.149,00 |
| 12.11.2024 | 63,36 | 63,67 | 59,36 | 60,23 | -4,66% | 6.243,00 |
| 11.11.2024 | 65,12 | 66,80 | 63,14 | 63,18 | -2,65% | 4.280,00 |
| 08.11.2024 | 65,71 | 65,71 | 64,45 | 64,90 | -0,43% | 1.134,00 |
| 07.11.2024 | 65,00 | 65,94 | 64,50 | 65,18 | 0,11% | 3.352,00 |
| 06.11.2024 | 63,28 | 65,38 | 63,01 | 65,11 | 6,52% | 2.924,00 |
| 05.11.2024 | 60,06 | 61,56 | 59,79 | 61,12 | 1,95% | 1.679,00 |
| 04.11.2024 | 60,69 | 61,00 | 59,81 | 59,95 | -1,44% | 587,00 |
| 01.11.2024 | 60,35 | 61,80 | 60,30 | 60,83 | 1,31% | 473,00 |
| 31.10.2024 | 61,10 | 62,00 | 59,91 | 60,04 | -2,75% | 618,00 |
| 30.10.2024 | 62,98 | 63,80 | 61,67 | 61,74 | -2,00% | 367,00 |
| 29.10.2024 | 64,61 | 64,89 | 62,71 | 63,00 | -2,23% | 947,00 |
| 28.10.2024 | 65,00 | 65,71 | 63,09 | 64,44 | 0,18% | 1.200,00 |
| 25.10.2024 | 66,79 | 70,03 | 64,23 | 64,32 | 5,06% | 5.749,00 |
| 24.10.2024 | 62,06 | 62,59 | 61,16 | 61,23 | -0,82% | 1.878,00 |
| 23.10.2024 | 62,56 | 63,03 | 61,21 | 61,73 | -1,63% | 207,00 |
| 22.10.2024 | 61,98 | 63,11 | 61,08 | 62,76 | 1,03% | 899,00 |
| 21.10.2024 | 61,57 | 62,54 | 60,87 | 62,12 | 0,64% | 333,00 |
| 18.10.2024 | 62,25 | 62,79 | 61,36 | 61,72 | -0,75% | 406,00 |
| 17.10.2024 | 62,45 | 64,14 | 62,02 | 62,19 | -0,34% | 476,00 |
| 16.10.2024 | 61,30 | 62,67 | 61,07 | 62,40 | 1,52% | 821,00 |
| 15.10.2024 | 61,03 | 63,02 | 60,69 | 61,47 | 0,26% | 1.089,00 |
| 14.10.2024 | 59,34 | 61,33 | 59,05 | 61,31 | 3,31% | 1.787,00 |
| 11.10.2024 | 58,56 | 59,74 | 58,04 | 59,34 | 1,33% | 728,00 |
| 10.10.2024 | 58,87 | 59,39 | 57,97 | 58,56 | -0,66% | 890,00 |
| 09.10.2024 | 60,10 | 60,60 | 58,54 | 58,95 | -2,26% | 296,00 |
| 08.10.2024 | 60,17 | 61,37 | 59,86 | 60,31 | -0,43% | 805,00 |
| 07.10.2024 | 60,11 | 61,27 | 59,95 | 60,57 | 0,22% | 471,00 |
| 04.10.2024 | 60,61 | 62,03 | 60,11 | 60,44 | 0,09% | 440,00 |
| 03.10.2024 | 60,11 | 61,39 | 59,58 | 60,39 | 0,24% | 123,00 |
| 02.10.2024 | 60,10 | 61,64 | 59,92 | 60,24 | -0,12% | 498,00 |
| 01.10.2024 | 61,34 | 61,90 | 60,16 | 60,31 | -1,79% | 457,00 |
| 30.09.2024 | 61,94 | 62,26 | 61,11 | 61,41 | -1,35% | 129,00 |
| 27.09.2024 | 63,07 | 63,30 | 61,64 | 62,25 | -1,29% | 287,00 |
| 26.09.2024 | 62,92 | 64,36 | 61,37 | 63,07 | 6,38% | 3.130,00 |
| 25.09.2024 | 59,14 | 59,48 | 58,39 | 59,28 | -0,26% | 655,00 |
| 24.09.2024 | 59,73 | 60,12 | 57,61 | 59,44 | -0,36% | 263,00 |
| 23.09.2024 | 60,07 | 60,50 | 59,51 | 59,65 | -0,30% | 1.346,00 |
| 20.09.2024 | 58,67 | 59,83 | 58,30 | 59,83 | 1,29% | 143,00 |
| 19.09.2024 | 58,81 | 59,80 | 58,51 | 59,07 | 1,76% | 812,00 |
| 18.09.2024 | 58,91 | 59,42 | 57,59 | 58,05 | -2,04% | 822,00 |
| 17.09.2024 | 57,65 | 59,55 | 57,50 | 59,26 | 2,94% | 839,00 |
| 16.09.2024 | 58,31 | 58,75 | 56,91 | 57,57 | -1,94% | 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 |