61,060€
-0,67%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 60,40 | 61,14 | 60,13 | 61,13 | -0,56% | - |
| 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% | - |
| 28.08.2024 | 56,07 | 56,33 | 56,07 | 56,08 | 0,68% | 43,00 |
| 27.08.2024 | 55,70 | 55,70 | 55,70 | 55,70 | -0,54% | - |
| 26.08.2024 | 57,25 | 57,26 | 56,00 | 56,00 | -2,59% | 81,00 |
| 23.08.2024 | 57,57 | 57,57 | 57,49 | 57,49 | -0,93% | 27,00 |
| 22.08.2024 | 58,03 | 58,03 | 58,03 | 58,03 | 0,55% | - |
| 21.08.2024 | 57,71 | 57,71 | 57,71 | 57,71 | -1,47% | 8,00 |
| 20.08.2024 | 58,57 | 58,57 | 58,57 | 58,57 | 1,63% | - |
| 19.08.2024 | 57,59 | 57,83 | 57,50 | 57,63 | -1,23% | 143,00 |
| 16.08.2024 | 58,01 | 58,35 | 58,01 | 58,35 | 2,28% | 645,00 |
| 15.08.2024 | 56,19 | 57,05 | 56,19 | 57,05 | 2,11% | 300,00 |
| 14.08.2024 | 55,79 | 55,87 | 55,79 | 55,87 | 1,45% | 54,00 |
| 13.08.2024 | 55,07 | 55,07 | 55,07 | 55,07 | -0,18% | - |
| 12.08.2024 | 54,44 | 56,00 | 54,44 | 55,17 | 2,81% | 186,00 |
| 09.08.2024 | 53,93 | 54,50 | 53,45 | 53,66 | 1,02% | 453,00 |
| 08.08.2024 | 51,04 | 53,12 | 51,04 | 53,12 | 0,53% | 139,00 |
| 07.08.2024 | 52,84 | 52,84 | 52,84 | 52,84 | 0,23% | - |
| 06.08.2024 | 52,64 | 53,07 | 52,24 | 52,72 | 9,15% | 440,00 |
| 05.08.2024 | 45,01 | 49,38 | 45,01 | 48,30 | -9,09% | 2.561,00 |
| 02.08.2024 | 54,92 | 54,92 | 53,13 | 53,13 | -3,33% | 1.067,00 |
| 01.08.2024 | 58,71 | 59,06 | 54,96 | 54,96 | -10,11% | 1.019,00 |
| 31.07.2024 | 59,67 | 61,14 | 59,67 | 61,14 | 1,63% | 20,00 |
| 30.07.2024 | 60,95 | 61,00 | 60,16 | 60,16 | -2,97% | 436,00 |
| 29.07.2024 | 63,01 | 63,94 | 62,00 | 62,00 | -0,37% | 547,00 |
| 26.07.2024 | 61,29 | 62,23 | 61,29 | 62,23 | -0,89% | 14,00 |
| 25.07.2024 | 65,99 | 66,16 | 62,60 | 62,79 | -8,72% | 340,00 |
| 24.07.2024 | 67,62 | 68,79 | 67,62 | 68,79 | 3,40% | 10,00 |
| 23.07.2024 | 66,53 | 66,53 | 66,53 | 66,53 | 3,37% | - |
| 22.07.2024 | 64,01 | 64,36 | 64,01 | 64,36 | -1,53% | 12,00 |
| 19.07.2024 | 64,39 | 65,36 | 63,92 | 65,36 | -1,96% | 407,00 |
| 18.07.2024 | 66,01 | 66,67 | 66,01 | 66,67 | 0,29% | 382,00 |
| 17.07.2024 | 70,01 | 70,01 | 66,48 | 66,48 | -7,53% | 252,00 |
| 16.07.2024 | 71,89 | 71,89 | 71,89 | 71,89 | -0,39% | - |
| 15.07.2024 | 72,17 | 72,17 | 72,17 | 72,17 | 0,56% | - |
| 12.07.2024 | 71,21 | 71,77 | 71,21 | 71,77 | -3,08% | 20,00 |
| 11.07.2024 | 73,58 | 74,05 | 73,58 | 74,05 | 1,52% | 40,00 |
| 10.07.2024 | 72,94 | 72,94 | 72,94 | 72,94 | -0,33% | 18,00 |
| 09.07.2024 | 72,34 | 73,18 | 72,34 | 73,18 | 1,08% | 200,00 |
| 08.07.2024 | 71,11 | 72,40 | 71,11 | 72,40 | 1,46% | 275,00 |
| 05.07.2024 | 71,92 | 71,92 | 71,36 | 71,36 | -0,88% | 40,00 |