41,400€
13,22%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,52 | 35,74 | 33,99 | 35,38 | 2,83% | - |
| 04.05.2026 | 37,92 | 37,96 | 34,26 | 34,40 | -7,63% | - |
| 30.04.2026 | 37,45 | 38,35 | 36,71 | 37,24 | -0,29% | - |
| 29.04.2026 | 39,44 | 39,56 | 37,30 | 37,35 | -4,87% | - |
| 28.04.2026 | 38,59 | 39,30 | 38,05 | 39,26 | 1,68% | - |
| 27.04.2026 | 38,69 | 39,74 | 38,55 | 38,61 | -0,21% | - |
| 24.04.2026 | 39,00 | 39,28 | 37,87 | 38,69 | -0,32% | - |
| 23.04.2026 | 37,59 | 38,94 | 37,52 | 38,82 | 2,82% | - |
| 22.04.2026 | 37,41 | 38,61 | 37,14 | 37,75 | 1,07% | - |
| 21.04.2026 | 37,84 | 38,82 | 37,13 | 37,35 | -1,03% | - |
| 20.04.2026 | 36,62 | 37,77 | 36,24 | 37,74 | 2,53% | - |
| 17.04.2026 | 35,06 | 37,65 | 34,57 | 36,81 | 5,02% | 2.100,00 |
| 16.04.2026 | 35,11 | 35,36 | 34,52 | 35,05 | 0,17% | - |
| 15.04.2026 | 35,64 | 35,85 | 34,82 | 34,99 | -1,85% | - |
| 14.04.2026 | 35,96 | 36,83 | 35,48 | 35,65 | -0,90% | - |
| 13.04.2026 | 35,48 | 36,21 | 35,00 | 35,98 | 0,87% | - |
| 10.04.2026 | 35,80 | 35,86 | 34,98 | 35,67 | -0,25% | - |
| 09.04.2026 | 34,80 | 36,13 | 34,15 | 35,76 | 2,70% | - |
| 08.04.2026 | 34,81 | 36,63 | 34,33 | 34,82 | 1,99% | - |
| 07.04.2026 | 34,06 | 34,19 | 33,51 | 34,14 | 3,03% | - |
| 02.04.2026 | 33,73 | 34,25 | 32,57 | 33,13 | -2,74% | - |
| 01.04.2026 | 34,54 | 34,90 | 33,82 | 34,07 | -1,05% | - |
| 31.03.2026 | 34,64 | 35,72 | 34,21 | 34,43 | 0,04% | - |
| 30.03.2026 | 35,02 | 35,39 | 34,41 | 34,41 | -1,12% | - |
| 27.03.2026 | 36,00 | 36,05 | 34,53 | 34,80 | -3,08% | - |
| 26.03.2026 | 36,64 | 36,83 | 35,06 | 35,91 | -2,34% | 84,00 |
| 25.03.2026 | 35,66 | 37,28 | 35,38 | 36,77 | 2,90% | - |
| 24.03.2026 | 34,39 | 36,10 | 33,87 | 35,73 | 3,81% | - |
| 23.03.2026 | 32,00 | 35,02 | 31,93 | 34,42 | 6,27% | - |
| 20.03.2026 | 31,85 | 32,42 | 31,37 | 32,39 | 1,49% | - |
| 19.03.2026 | 32,75 | 32,79 | 30,86 | 31,92 | -2,30% | - |
| 18.03.2026 | 34,91 | 34,95 | 32,08 | 32,67 | -5,89% | - |
| 17.03.2026 | 34,28 | 35,26 | 34,19 | 34,71 | 0,90% | - |
| 16.03.2026 | 34,81 | 36,12 | 34,31 | 34,40 | -0,48% | - |
| 13.03.2026 | 33,99 | 38,44 | 33,88 | 34,57 | 1,63% | - |
| 12.03.2026 | 34,99 | 35,22 | 33,26 | 34,01 | -3,09% | - |
| 11.03.2026 | 35,89 | 36,36 | 34,64 | 35,10 | -2,46% | - |
| 10.03.2026 | 36,30 | 37,42 | 35,47 | 35,98 | -0,87% | - |
| 09.03.2026 | 37,40 | 37,79 | 34,35 | 36,30 | -4,15% | - |
| 06.03.2026 | 39,64 | 39,68 | 36,81 | 37,87 | -4,24% | - |
| 05.03.2026 | 40,24 | 40,33 | 39,19 | 39,54 | -1,70% | - |
| 04.03.2026 | 40,89 | 41,93 | 40,08 | 40,23 | -2,16% | - |
| 03.03.2026 | 42,50 | 42,51 | 40,54 | 41,12 | -3,94% | - |
| 02.03.2026 | 42,14 | 42,86 | 41,46 | 42,80 | 0,82% | - |
| 27.02.2026 | 43,58 | 44,65 | 41,48 | 42,45 | -2,56% | - |
| 26.02.2026 | 43,87 | 44,59 | 42,10 | 43,57 | -1,13% | - |
| 25.02.2026 | 45,29 | 46,01 | 42,81 | 44,07 | -2,90% | - |
| 24.02.2026 | 46,63 | 47,28 | 45,23 | 45,38 | -2,35% | - |
| 23.02.2026 | 48,13 | 49,83 | 45,19 | 46,47 | -4,50% | - |
| 20.02.2026 | 49,23 | 50,89 | 48,17 | 48,66 | -0,70% | - |
| 19.02.2026 | 50,88 | 51,77 | 48,98 | 49,01 | -3,63% | - |
| 18.02.2026 | 49,04 | 51,17 | 49,04 | 50,85 | 3,56% | - |
| 17.02.2026 | 49,40 | 50,40 | 48,60 | 49,10 | -0,81% | - |
| 16.02.2026 | 49,60 | 49,60 | 49,30 | 49,50 | 0,00% | - |
| 13.02.2026 | 48,20 | 51,00 | 48,00 | 49,50 | 2,48% | - |
| 12.02.2026 | 50,00 | 52,00 | 47,90 | 48,30 | -3,88% | 1.800,00 |
| 11.02.2026 | 50,40 | 52,50 | 42,40 | 50,25 | -12,99% | - |
| 10.02.2026 | 55,50 | 58,50 | 55,25 | 57,75 | 2,67% | - |
| 09.02.2026 | 56,50 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 06.02.2026 | 55,25 | 58,00 | 55,00 | 57,25 | 4,09% | - |
| 05.02.2026 | 55,75 | 56,25 | 54,50 | 55,00 | -2,22% | - |
| 04.02.2026 | 54,50 | 56,25 | 53,75 | 56,25 | 3,69% | - |
| 03.02.2026 | 52,75 | 55,75 | 51,75 | 54,25 | 3,83% | - |
| 02.02.2026 | 49,40 | 53,00 | 49,30 | 52,25 | 4,92% | - |
| 30.01.2026 | 48,80 | 50,40 | 48,10 | 49,80 | 1,43% | - |
| 29.01.2026 | 48,60 | 49,45 | 47,80 | 49,10 | 0,82% | - |
| 28.01.2026 | 49,30 | 50,20 | 48,40 | 48,70 | -0,41% | - |
| 27.01.2026 | 49,80 | 50,25 | 48,20 | 48,90 | -1,81% | - |
| 26.01.2026 | 51,50 | 52,25 | 49,40 | 49,80 | -3,77% | 16,00 |
| 23.01.2026 | 54,00 | 55,00 | 51,75 | 51,75 | -4,61% | - |
| 22.01.2026 | 54,00 | 55,25 | 53,50 | 54,25 | -0,91% | - |
| 21.01.2026 | 51,50 | 54,75 | 51,25 | 54,75 | 5,80% | - |
| 20.01.2026 | 53,25 | 53,75 | 51,50 | 51,75 | -4,17% | 2.700,00 |
| 19.01.2026 | 54,25 | 54,25 | 54,00 | 54,00 | -0,92% | - |
| 16.01.2026 | 54,00 | 55,00 | 53,75 | 54,50 | -0,46% | 220,00 |
| 15.01.2026 | 52,50 | 54,75 | 52,50 | 54,75 | 3,79% | - |
| 14.01.2026 | 51,50 | 53,75 | 51,00 | 52,75 | 1,93% | - |
| 13.01.2026 | 52,00 | 52,75 | 51,50 | 51,75 | -0,96% | - |
| 12.01.2026 | 50,40 | 53,25 | 49,65 | 52,25 | 1,95% | - |
| 09.01.2026 | 48,90 | 51,50 | 48,80 | 51,25 | 4,81% | - |
| 08.01.2026 | 46,80 | 49,50 | 46,50 | 48,90 | 3,38% | - |
| 07.01.2026 | 47,20 | 48,00 | 46,90 | 47,30 | -0,84% | - |
| 06.01.2026 | 46,60 | 47,80 | 45,90 | 47,70 | 1,71% | - |
| 05.01.2026 | 46,60 | 48,80 | 46,50 | 46,90 | -0,42% | - |
| 02.01.2026 | 45,90 | 47,30 | 45,80 | 47,10 | 1,29% | - |
| 30.12.2025 | 46,20 | 46,50 | 46,20 | 46,50 | 0,00% | - |
| 29.12.2025 | 46,80 | 46,90 | 45,90 | 46,50 | 0,00% | - |
| 23.12.2025 | 46,60 | 46,90 | 46,00 | 46,50 | -0,85% | - |
| 22.12.2025 | 46,60 | 47,10 | 46,30 | 46,90 | 0,43% | - |
| 19.12.2025 | 48,30 | 48,30 | 46,30 | 46,70 | -2,71% | - |
| 18.12.2025 | 47,60 | 49,55 | 47,60 | 48,00 | -0,41% | - |
| 17.12.2025 | 48,50 | 49,20 | 47,40 | 48,20 | -0,21% | - |
| 16.12.2025 | 48,00 | 48,80 | 47,80 | 48,30 | -0,41% | - |
| 15.12.2025 | 48,40 | 49,45 | 48,00 | 48,50 | -0,82% | - |
| 12.12.2025 | 49,60 | 50,30 | 48,10 | 48,90 | -2,69% | - |
| 11.12.2025 | 48,20 | 50,30 | 47,50 | 50,25 | 3,18% | - |
| 10.12.2025 | 46,60 | 49,10 | 46,00 | 48,70 | 4,73% | 165,00 |
| 09.12.2025 | 46,30 | 46,80 | 45,70 | 46,50 | 0,00% | - |
| 08.12.2025 | 47,10 | 47,40 | 46,00 | 46,50 | -1,27% | - |
| 05.12.2025 | 47,70 | 47,80 | 46,80 | 47,10 | -1,26% | - |