67,170€
3,34%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 65,54 | 67,63 | 65,00 | 67,24 | 3,45% | 45,00 |
| 21.01.2025 | 62,53 | 65,00 | 62,53 | 65,00 | 3,52% | 20,00 |
| 20.01.2025 | 62,79 | 62,79 | 62,79 | 62,79 | 1,03% | - |
| 17.01.2025 | 62,15 | 62,15 | 62,15 | 62,15 | -0,80% | - |
| 16.01.2025 | 62,65 | 62,65 | 62,65 | 62,65 | 3,14% | - |
| 15.01.2025 | 60,74 | 60,74 | 60,74 | 60,74 | 0,43% | - |
| 14.01.2025 | 60,48 | 60,48 | 60,48 | 60,48 | -0,53% | - |
| 13.01.2025 | 60,88 | 60,88 | 60,80 | 60,80 | -1,43% | 90,00 |
| 10.01.2025 | 61,68 | 61,68 | 61,68 | 61,68 | -0,48% | - |
| 09.01.2025 | 61,77 | 61,98 | 61,77 | 61,98 | -0,86% | 75,00 |
| 08.01.2025 | 62,52 | 62,52 | 62,52 | 62,52 | -1,06% | - |
| 07.01.2025 | 62,69 | 63,19 | 62,69 | 63,19 | 2,02% | 260,00 |
| 06.01.2025 | 61,94 | 61,94 | 61,94 | 61,94 | 3,10% | - |
| 03.01.2025 | 60,08 | 60,08 | 60,08 | 60,08 | -0,76% | - |
| 02.01.2025 | 57,60 | 60,54 | 57,60 | 60,54 | 5,01% | 109,00 |
| 30.12.2024 | 57,65 | 57,65 | 57,65 | 57,65 | -1,91% | - |
| 27.12.2024 | 58,92 | 58,92 | 58,24 | 58,77 | 0,96% | 585,00 |
| 23.12.2024 | 57,92 | 58,40 | 57,91 | 58,21 | 2,45% | 115,00 |
| 20.12.2024 | 57,45 | 57,45 | 55,88 | 56,82 | -1,66% | 132,00 |
| 19.12.2024 | 57,94 | 57,94 | 57,78 | 57,78 | -6,93% | 40,00 |
| 18.12.2024 | 61,61 | 62,08 | 61,61 | 62,08 | 0,32% | 225,00 |
| 17.12.2024 | 62,01 | 62,01 | 61,69 | 61,88 | -0,34% | 18,00 |
| 16.12.2024 | 61,51 | 62,09 | 61,51 | 62,09 | -0,32% | 214,00 |
| 13.12.2024 | 63,00 | 63,21 | 62,29 | 62,29 | -3,37% | 210,00 |
| 12.12.2024 | 66,09 | 66,76 | 64,46 | 64,46 | -1,06% | 58,00 |
| 11.12.2024 | 65,15 | 65,15 | 65,15 | 65,15 | -0,08% | - |
| 10.12.2024 | 66,59 | 66,94 | 65,20 | 65,20 | -2,93% | 108,00 |
| 09.12.2024 | 67,08 | 67,17 | 67,08 | 67,17 | -1,05% | 15,00 |
| 06.12.2024 | 67,90 | 68,05 | 67,88 | 67,88 | -1,49% | 64,00 |
| 05.12.2024 | 68,91 | 68,91 | 68,91 | 68,91 | -0,14% | 1,00 |
| 04.12.2024 | 68,02 | 69,01 | 68,02 | 69,01 | -0,63% | 164,00 |
| 03.12.2024 | 69,71 | 70,12 | 69,45 | 69,45 | -0,27% | 39,00 |
| 02.12.2024 | 68,97 | 69,64 | 68,97 | 69,64 | 0,56% | 100,00 |
| 29.11.2024 | 67,68 | 69,25 | 67,68 | 69,25 | 2,37% | 500,00 |
| 28.11.2024 | 67,65 | 67,65 | 67,65 | 67,65 | -1,81% | - |
| 27.11.2024 | 69,29 | 69,29 | 68,35 | 68,90 | -1,13% | 502,00 |
| 26.11.2024 | 66,00 | 69,69 | 65,65 | 69,69 | 5,05% | 273,00 |
| 25.11.2024 | 63,30 | 66,34 | 63,30 | 66,34 | 4,00% | 419,00 |
| 22.11.2024 | 62,60 | 63,79 | 62,60 | 63,79 | 6,09% | 25,00 |
| 21.11.2024 | 60,13 | 60,13 | 60,13 | 60,13 | -2,18% | - |
| 20.11.2024 | 61,47 | 61,47 | 61,47 | 61,47 | 1,32% | - |
| 19.11.2024 | 60,84 | 61,23 | 60,67 | 60,67 | -0,21% | 104,00 |
| 18.11.2024 | 59,63 | 60,80 | 59,63 | 60,80 | 3,26% | 20,00 |
| 15.11.2024 | 59,28 | 59,28 | 58,88 | 58,88 | -1,78% | 10,00 |
| 14.11.2024 | 59,11 | 60,23 | 59,11 | 59,95 | 0,23% | 43,00 |
| 13.11.2024 | 59,81 | 59,81 | 59,81 | 59,81 | -4,17% | - |
| 12.11.2024 | 63,07 | 63,07 | 62,41 | 62,41 | -2,55% | 25,00 |
| 11.11.2024 | 64,83 | 66,59 | 64,04 | 64,04 | -1,60% | 243,00 |
| 08.11.2024 | 64,97 | 65,08 | 64,97 | 65,08 | -0,72% | 108,00 |
| 07.11.2024 | 64,80 | 65,55 | 64,80 | 65,55 | 1,91% | 10,00 |
| 06.11.2024 | 62,88 | 64,32 | 62,88 | 64,32 | 7,54% | 396,00 |
| 05.11.2024 | 59,72 | 59,81 | 59,72 | 59,81 | -1,03% | 14,00 |
| 04.11.2024 | 60,43 | 60,43 | 60,43 | 60,43 | 0,65% | - |
| 01.11.2024 | 60,04 | 60,04 | 60,04 | 60,04 | -0,56% | - |
| 31.10.2024 | 60,87 | 61,37 | 60,38 | 60,38 | -3,38% | 98,00 |
| 30.10.2024 | 62,94 | 62,94 | 62,49 | 62,49 | -3,00% | 281,00 |
| 29.10.2024 | 64,39 | 64,74 | 64,39 | 64,42 | -1,32% | 47,00 |
| 28.10.2024 | 64,42 | 65,28 | 63,30 | 65,28 | 0,21% | 2.198,00 |
| 25.10.2024 | 66,64 | 69,60 | 65,14 | 65,14 | 5,40% | 1.113,00 |
| 24.10.2024 | 61,80 | 61,80 | 61,80 | 61,80 | -0,79% | - |
| 23.10.2024 | 62,29 | 62,29 | 62,29 | 62,29 | 1,27% | - |
| 22.10.2024 | 61,65 | 62,06 | 61,51 | 61,51 | 0,56% | 517,00 |
| 21.10.2024 | 61,31 | 61,31 | 61,17 | 61,17 | -1,50% | 29,00 |
| 18.10.2024 | 61,97 | 62,75 | 61,97 | 62,10 | -3,06% | 134,00 |
| 17.10.2024 | 62,11 | 64,06 | 62,11 | 64,06 | 3,57% | 7,00 |
| 16.10.2024 | 61,36 | 61,85 | 60,93 | 61,85 | -0,13% | 57,00 |
| 15.10.2024 | 61,02 | 61,93 | 60,69 | 61,93 | 4,91% | 116,00 |
| 14.10.2024 | 59,03 | 59,03 | 59,03 | 59,03 | 0,70% | - |
| 11.10.2024 | 58,27 | 58,62 | 58,19 | 58,62 | 1,10% | 38,00 |
| 10.10.2024 | 58,58 | 58,58 | 57,98 | 57,98 | -3,12% | 550,00 |
| 09.10.2024 | 59,80 | 59,85 | 59,80 | 59,85 | -0,53% | 10,00 |
| 08.10.2024 | 60,17 | 60,17 | 60,17 | 60,17 | 0,28% | - |
| 07.10.2024 | 60,11 | 60,11 | 59,85 | 60,00 | -0,61% | 21,00 |
| 04.10.2024 | 60,32 | 60,37 | 60,32 | 60,37 | 0,92% | 10,00 |
| 03.10.2024 | 59,82 | 59,82 | 59,82 | 59,82 | -0,12% | - |
| 02.10.2024 | 59,89 | 59,89 | 59,89 | 59,89 | -3,39% | 100,00 |
| 01.10.2024 | 61,11 | 61,99 | 61,11 | 61,99 | 1,21% | 10,00 |
| 30.09.2024 | 61,74 | 61,74 | 61,25 | 61,25 | -2,42% | 300,00 |
| 27.09.2024 | 62,77 | 62,77 | 62,77 | 62,77 | 0,92% | - |
| 26.09.2024 | 62,70 | 63,70 | 62,20 | 62,20 | 4,63% | 690,00 |
| 25.09.2024 | 58,83 | 59,45 | 58,83 | 59,45 | -1,49% | 10,00 |
| 24.09.2024 | 59,44 | 60,35 | 59,44 | 60,35 | 1,43% | 160,00 |
| 23.09.2024 | 59,81 | 59,81 | 59,50 | 59,50 | 1,38% | 122,00 |
| 20.09.2024 | 58,67 | 58,69 | 58,67 | 58,69 | -1,10% | 10,00 |
| 19.09.2024 | 58,57 | 59,34 | 58,57 | 59,34 | 1,21% | 80,00 |
| 18.09.2024 | 58,54 | 58,63 | 58,54 | 58,63 | 2,21% | 18,00 |
| 17.09.2024 | 57,36 | 57,36 | 57,36 | 57,36 | -1,63% | - |
| 16.09.2024 | 58,31 | 58,31 | 58,31 | 58,31 | 2,69% | - |
| 13.09.2024 | 56,78 | 56,78 | 56,78 | 56,78 | -1,05% | - |
| 12.09.2024 | 57,38 | 57,38 | 57,38 | 57,38 | 1,86% | - |
| 11.09.2024 | 56,24 | 56,33 | 56,24 | 56,33 | 0,21% | 10,00 |
| 10.09.2024 | 56,21 | 56,21 | 56,21 | 56,21 | 2,40% | - |
| 09.09.2024 | 54,58 | 54,89 | 54,58 | 54,89 | -0,20% | 1,00 |
| 06.09.2024 | 55,81 | 55,81 | 55,00 | 55,00 | -2,60% | 60,00 |
| 05.09.2024 | 56,47 | 56,47 | 56,47 | 56,47 | 0,14% | - |
| 04.09.2024 | 56,35 | 56,39 | 56,35 | 56,39 | -5,42% | 65,00 |
| 03.09.2024 | 59,62 | 59,62 | 59,62 | 59,62 | 0,24% | 8,00 |
| 02.09.2024 | 58,91 | 59,48 | 58,91 | 59,48 | 3,35% | 400,00 |
| 30.08.2024 | 56,85 | 57,55 | 56,85 | 57,55 | 3,88% | 300,00 |
| 29.08.2024 | 55,40 | 55,40 | 55,40 | 55,40 | -1,21% | - |