Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 114,99 | 116,47 | 113,28 | 113,94 | -2,69% | - |
| 25.02.2021 | 119,79 | 119,90 | 0,00 | 117,10 | -4,16% | - |
| 24.02.2021 | 121,56 | 123,44 | 121,27 | 122,18 | 2,15% | - |
| 23.02.2021 | 118,26 | 119,87 | 0,00 | 119,61 | 0,86% | - |
| 22.02.2021 | 116,66 | 119,66 | 116,11 | 118,59 | 2,33% | - |
| 19.02.2021 | 115,65 | 116,34 | 114,87 | 115,89 | 2,98% | - |
| 18.02.2021 | 112,24 | 113,20 | 111,15 | 112,54 | -1,03% | - |
| 17.02.2021 | 114,31 | 114,72 | 112,51 | 113,71 | -0,81% | - |
| 16.02.2021 | 115,68 | 116,44 | 114,07 | 114,64 | -1,35% | - |
| 12.02.2021 | 117,93 | 118,28 | 115,07 | 116,21 | 0,29% | - |
| 11.02.2021 | 116,10 | 116,86 | 113,93 | 115,87 | 0,26% | - |
| 10.02.2021 | 114,56 | 116,11 | 113,72 | 115,57 | 0,31% | - |
| 09.02.2021 | 115,27 | 116,91 | 114,87 | 115,21 | -1,06% | - |
| 08.02.2021 | 117,46 | 118,25 | 116,27 | 116,45 | -0,27% | - |
| 05.02.2021 | 118,10 | 118,81 | 116,27 | 116,77 | -0,71% | - |
| 04.02.2021 | 117,61 | 117,61 | 117,61 | 117,61 | 1,89% | - |
| 03.02.2021 | 116,80 | 117,35 | 114,92 | 115,43 | -2,04% | - |
| 02.02.2021 | 116,46 | 119,05 | 116,13 | 117,83 | 2,23% | - |
| 01.02.2021 | 113,37 | 115,64 | 112,91 | 115,26 | 2,54% | - |
| 29.01.2021 | 112,18 | 112,80 | 112,15 | 112,41 | -2,42% | - |
| 28.01.2021 | 113,72 | 116,25 | 0,00 | 115,20 | 3,76% | - |
| 27.01.2021 | 114,27 | 114,38 | 110,13 | 111,02 | -5,13% | - |
| 26.01.2021 | 118,50 | 118,94 | 116,86 | 117,03 | -1,57% | - |
| 25.01.2021 | 118,67 | 118,90 | 118,67 | 118,90 | -2,77% | - |
| 22.01.2021 | 121,05 | 123,13 | 120,44 | 122,28 | -0,32% | - |
| 21.01.2021 | 123,55 | 124,24 | 121,65 | 122,68 | -1,99% | - |
| 20.01.2021 | 124,56 | 125,64 | 123,66 | 125,16 | 0,82% | - |
| 19.01.2021 | 124,02 | 126,03 | 123,68 | 124,14 | 1,02% | - |
| 15.01.2021 | 122,53 | 124,38 | 122,14 | 122,89 | -1,92% | - |
| 14.01.2021 | 126,18 | 127,11 | 124,77 | 125,30 | 0,87% | - |
| 13.01.2021 | 124,67 | 125,18 | 122,67 | 124,22 | -1,79% | - |
| 12.01.2021 | 126,15 | 127,04 | 125,37 | 126,49 | 0,87% | - |
| 11.01.2021 | 125,74 | 125,85 | 124,54 | 125,39 | 0,37% | - |
| 08.01.2021 | 124,15 | 125,56 | 122,25 | 124,93 | -0,30% | - |
| 07.01.2021 | 126,70 | 127,32 | 124,18 | 125,31 | -1,07% | - |
| 06.01.2021 | 125,17 | 127,97 | 124,12 | 126,66 | 4,66% | - |
| 05.01.2021 | 121,89 | 122,74 | 119,69 | 121,02 | 1,74% | - |
| 04.01.2021 | 120,46 | 120,73 | 117,53 | 118,95 | -2,10% | - |
| 31.12.2020 | 122,00 | 123,10 | 121,34 | 121,50 | -0,13% | - |
| 30.12.2020 | 122,52 | 123,18 | 121,54 | 121,66 | 0,81% | - |
| 29.12.2020 | 119,98 | 121,20 | 119,14 | 120,69 | 1,79% | - |
| 28.12.2020 | 122,31 | 122,31 | 118,56 | 118,56 | -2,29% | - |
| 24.12.2020 | 121,00 | 123,53 | 118,69 | 121,34 | -0,30% | - |
| 23.12.2020 | 121,82 | 123,09 | 121,16 | 121,70 | 1,97% | - |
| 22.12.2020 | 119,82 | 120,43 | 118,28 | 119,35 | 1,34% | - |
| 21.12.2020 | 115,75 | 118,54 | 115,66 | 117,77 | -1,00% | - |
| 18.12.2020 | 118,38 | 120,81 | 117,65 | 118,96 | 1,07% | - |
| 17.12.2020 | 116,49 | 118,34 | 116,14 | 117,69 | 1,32% | - |
| 16.12.2020 | 117,29 | 117,38 | 115,16 | 116,16 | -2,07% | - |
| 15.12.2020 | 115,69 | 120,25 | 115,02 | 118,61 | 1,68% | - |
| 14.12.2020 | 118,58 | 118,73 | 116,26 | 116,64 | -1,27% | - |
| 11.12.2020 | 118,11 | 118,68 | 117,11 | 118,14 | 13,95% | - |
| 10.12.2020 | 117,99 | 118,34 | 99,46 | 103,67 | -11,14% | - |
| 09.12.2020 | 118,23 | 119,26 | 116,33 | 116,67 | 0,28% | - |
| 08.12.2020 | 116,93 | 117,83 | 116,34 | 116,34 | -0,03% | - |
| 07.12.2020 | 116,36 | 117,42 | 115,60 | 116,38 | -0,97% | - |
| 04.12.2020 | 117,71 | 118,74 | 116,81 | 117,52 | 0,72% | - |
| 03.12.2020 | 116,68 | 116,68 | 116,68 | 116,68 | 1,61% | - |
| 02.12.2020 | 114,07 | 115,99 | 113,58 | 114,83 | 1,05% | - |
| 01.12.2020 | 113,51 | 114,33 | 112,22 | 113,64 | 1,52% | - |
| 30.11.2020 | 112,84 | 113,35 | 110,83 | 111,93 | -2,15% | - |
| 27.11.2020 | 114,57 | 115,49 | 113,53 | 114,39 | 1,27% | - |
| 25.11.2020 | 112,96 | 115,73 | 111,09 | 112,96 | -1,77% | - |
| 24.11.2020 | 115,00 | 115,00 | 115,00 | 115,00 | 2,76% | - |
| 23.11.2020 | 110,62 | 112,43 | 110,29 | 111,91 | 3,05% | - |
| 20.11.2020 | 110,32 | 110,37 | 106,41 | 108,59 | 0,79% | - |
| 19.11.2020 | 107,55 | 112,35 | 107,25 | 107,74 | 0,19% | - |
| 18.11.2020 | 109,08 | 111,71 | 107,47 | 107,54 | -2,73% | - |
| 17.11.2020 | 110,82 | 110,82 | 110,34 | 110,56 | 1,45% | - |
| 16.11.2020 | 110,13 | 111,31 | 108,37 | 108,97 | 3,49% | - |
| 13.11.2020 | 105,22 | 105,30 | 105,22 | 105,30 | 5,71% | - |
| 12.11.2020 | 99,41 | 100,82 | 98,92 | 99,61 | 1,18% | - |
| 11.11.2020 | 100,95 | 100,95 | 98,44 | 98,45 | -4,82% | - |
| 10.11.2020 | 99,93 | 104,73 | 0,00 | 103,43 | 3,93% | - |
| 09.11.2020 | 101,40 | 102,31 | 95,79 | 99,52 | 12,43% | - |
| 06.11.2020 | 88,31 | 89,33 | 87,41 | 88,52 | -0,96% | - |
| 05.11.2020 | 87,73 | 90,05 | 87,63 | 89,38 | 4,12% | - |
| 04.11.2020 | 87,17 | 87,99 | 84,88 | 85,84 | -2,99% | - |
| 03.11.2020 | 87,77 | 88,94 | 86,52 | 88,49 | 4,85% | - |
| 02.11.2020 | 82,36 | 84,77 | 82,22 | 84,39 | 6,88% | - |
| 30.10.2020 | 78,74 | 80,15 | 77,28 | 78,96 | 0,62% | - |
| 29.10.2020 | 77,45 | 79,02 | 76,77 | 78,47 | 2,35% | - |
| 28.10.2020 | 0,00 | 79,49 | 0,00 | 76,67 | -3,29% | - |
| 27.10.2020 | 82,34 | 82,47 | 78,85 | 79,28 | -4,85% | - |
| 26.10.2020 | 82,45 | 83,45 | 81,61 | 83,32 | -4,13% | - |
| 23.10.2020 | 85,87 | 87,10 | 85,82 | 86,90 | 2,46% | - |
| 22.10.2020 | 83,30 | 84,82 | 82,42 | 84,82 | 3,92% | - |
| 21.10.2020 | 82,80 | 83,54 | 81,37 | 81,62 | -1,80% | - |
| 20.10.2020 | 84,52 | 85,86 | 83,12 | 83,12 | -1,12% | - |
| 19.10.2020 | 85,02 | 86,11 | 0,00 | 84,06 | -2,20% | - |
| 16.10.2020 | 85,93 | 86,92 | 85,14 | 85,96 | 0,26% | - |
| 15.10.2020 | 83,46 | 86,38 | 83,18 | 85,74 | 2,95% | - |
| 14.10.2020 | 85,83 | 86,60 | 83,28 | 83,28 | -2,11% | - |
| 13.10.2020 | 85,12 | 85,92 | 84,61 | 85,08 | -1,59% | - |
| 12.10.2020 | 86,39 | 87,05 | 86,07 | 86,45 | -0,33% | - |
| 09.10.2020 | 86,99 | 87,04 | 85,46 | 86,74 | 0,74% | - |
| 08.10.2020 | 85,02 | 86,40 | 84,03 | 86,10 | 1,67% | - |
| 07.10.2020 | 85,52 | 85,66 | 83,17 | 84,69 | 2,36% | - |
| 06.10.2020 | 84,86 | 85,86 | 82,56 | 82,74 | -1,31% | - |
| 05.10.2020 | 84,49 | 84,49 | 0,00 | 83,83 | 2,33% | - |