53,500€
-0,47%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 53,75 | 57,75 | 53,20 | 57,75 | 7,44% | - |
21.08.2025 | 53,50 | 53,75 | 52,25 | 53,75 | 0,94% | - |
20.08.2025 | 55,50 | 55,75 | 53,25 | 53,25 | -4,48% | - |
19.08.2025 | 54,00 | 56,75 | 54,00 | 55,75 | 2,76% | - |
18.08.2025 | 54,00 | 56,00 | 53,75 | 54,25 | 0,00% | - |
15.08.2025 | 55,75 | 56,00 | 53,75 | 54,25 | -1,81% | - |
14.08.2025 | 57,50 | 57,50 | 54,75 | 55,25 | -4,33% | - |
13.08.2025 | 54,00 | 57,75 | 53,50 | 57,75 | 6,45% | - |
12.08.2025 | 51,50 | 54,75 | 51,00 | 54,25 | 5,85% | - |
11.08.2025 | 52,25 | 52,50 | 50,40 | 51,25 | -0,97% | - |
08.08.2025 | 52,00 | 52,25 | 50,75 | 51,75 | 0,00% | - |
07.08.2025 | 53,50 | 54,50 | 51,25 | 51,75 | -3,72% | - |
06.08.2025 | 47,10 | 54,75 | 46,90 | 53,75 | 14,61% | - |
05.08.2025 | 46,30 | 47,40 | 45,20 | 46,90 | 1,30% | - |
04.08.2025 | 45,40 | 46,55 | 44,70 | 46,30 | 2,21% | - |
01.08.2025 | 45,80 | 46,80 | 44,20 | 45,30 | -1,95% | - |
31.07.2025 | 47,30 | 47,90 | 45,50 | 46,20 | -2,33% | - |
30.07.2025 | 48,20 | 48,60 | 46,50 | 47,30 | -1,66% | - |
29.07.2025 | 48,10 | 49,40 | 46,80 | 48,10 | 0,42% | - |
28.07.2025 | 48,00 | 48,50 | 46,75 | 47,90 | 0,21% | - |
25.07.2025 | 47,50 | 48,70 | 46,70 | 47,80 | 1,06% | - |
24.07.2025 | 47,50 | 47,70 | 45,90 | 47,30 | -1,05% | - |
23.07.2025 | 46,50 | 48,00 | 46,30 | 47,80 | 3,24% | - |
22.07.2025 | 44,70 | 47,25 | 44,60 | 46,30 | 2,89% | - |
21.07.2025 | 45,20 | 46,90 | 44,50 | 45,00 | -0,22% | - |
18.07.2025 | 46,50 | 47,45 | 44,20 | 45,10 | -3,01% | - |
17.07.2025 | 45,70 | 47,10 | 45,60 | 46,50 | 2,42% | - |
16.07.2025 | 45,60 | 47,45 | 44,50 | 45,40 | -1,09% | - |
15.07.2025 | 47,90 | 48,60 | 45,60 | 45,90 | -4,18% | - |
14.07.2025 | 48,40 | 48,90 | 47,20 | 47,90 | -1,84% | - |
11.07.2025 | 49,10 | 49,20 | 46,75 | 48,80 | -1,01% | - |
10.07.2025 | 48,20 | 50,40 | 47,00 | 49,30 | 1,65% | - |
09.07.2025 | 47,50 | 48,60 | 46,90 | 48,50 | 2,32% | - |
08.07.2025 | 46,60 | 48,70 | 46,50 | 47,40 | 1,50% | - |
07.07.2025 | 48,00 | 48,85 | 46,30 | 46,70 | -1,89% | - |
04.07.2025 | 47,80 | 47,80 | 47,50 | 47,60 | -1,04% | - |
03.07.2025 | 48,20 | 49,20 | 46,95 | 48,10 | 0,63% | - |
02.07.2025 | 47,30 | 48,30 | 46,70 | 47,80 | 0,84% | - |
01.07.2025 | 45,30 | 49,20 | 44,40 | 47,40 | 4,64% | - |
30.06.2025 | 45,70 | 46,00 | 44,00 | 45,30 | -0,44% | - |
27.06.2025 | 43,60 | 45,80 | 43,10 | 45,50 | 4,60% | - |
26.06.2025 | 43,20 | 43,90 | 42,70 | 43,50 | -0,68% | - |
25.06.2025 | 44,80 | 47,15 | 43,40 | 43,80 | -3,52% | - |
24.06.2025 | 45,30 | 46,00 | 44,40 | 45,40 | 0,67% | - |
23.06.2025 | 44,00 | 45,50 | 43,70 | 45,10 | 2,27% | - |
20.06.2025 | 43,40 | 44,90 | 43,20 | 44,10 | 2,08% | - |
19.06.2025 | 43,80 | 43,80 | 43,20 | 43,20 | -0,92% | - |
18.06.2025 | 43,90 | 45,00 | 43,60 | 43,60 | -0,68% | - |
17.06.2025 | 44,70 | 45,30 | 43,80 | 43,90 | -2,23% | - |
16.06.2025 | 45,90 | 47,55 | 43,40 | 44,90 | -2,39% | - |
13.06.2025 | 47,10 | 49,20 | 45,50 | 46,00 | -3,56% | - |
12.06.2025 | 47,70 | 48,00 | 46,50 | 47,70 | -1,45% | - |
11.06.2025 | 50,50 | 51,00 | 47,80 | 48,40 | -4,63% | - |
10.06.2025 | 49,00 | 50,75 | 48,75 | 50,75 | 3,57% | - |
09.06.2025 | 47,70 | 49,10 | 47,70 | 49,00 | 2,73% | - |
06.06.2025 | 47,90 | 49,65 | 47,30 | 47,70 | -0,62% | - |
05.06.2025 | 48,90 | 49,30 | 47,30 | 48,00 | -1,84% | - |
04.06.2025 | 47,80 | 49,20 | 47,40 | 48,90 | 1,24% | - |
03.06.2025 | 45,80 | 48,60 | 45,80 | 48,30 | 3,65% | - |
02.06.2025 | 49,30 | 51,15 | 45,90 | 46,60 | -6,24% | - |
30.05.2025 | 51,00 | 51,75 | 49,20 | 49,70 | -3,02% | - |
29.05.2025 | 50,50 | 54,75 | 48,20 | 51,25 | 1,99% | - |
28.05.2025 | 50,50 | 51,75 | 50,25 | 50,25 | -0,99% | - |
27.05.2025 | 50,15 | 51,75 | 49,95 | 50,75 | 0,69% | - |
26.05.2025 | 49,60 | 50,50 | 49,60 | 50,40 | 1,00% | - |
23.05.2025 | 50,00 | 50,50 | 49,40 | 49,90 | -1,67% | - |
22.05.2025 | 50,75 | 53,00 | 49,85 | 50,75 | 0,00% | - |
21.05.2025 | 53,00 | 53,00 | 50,40 | 50,75 | -4,69% | - |
20.05.2025 | 54,00 | 55,50 | 52,75 | 53,25 | -1,84% | - |
19.05.2025 | 54,50 | 57,25 | 53,00 | 54,25 | -1,81% | - |
16.05.2025 | 54,00 | 57,25 | 53,50 | 55,25 | 2,79% | - |
15.05.2025 | 53,50 | 54,75 | 53,25 | 53,75 | -0,92% | - |
14.05.2025 | 55,00 | 55,25 | 53,75 | 54,25 | -1,81% | - |
13.05.2025 | 55,00 | 56,00 | 54,50 | 55,25 | 0,91% | - |
12.05.2025 | 52,75 | 58,00 | 52,75 | 54,75 | 4,78% | - |
09.05.2025 | 52,00 | 52,75 | 51,25 | 52,25 | 0,00% | - |
08.05.2025 | 50,50 | 53,25 | 49,90 | 52,25 | 3,98% | - |
07.05.2025 | 52,00 | 52,75 | 49,50 | 50,25 | -2,90% | - |
06.05.2025 | 52,50 | 52,75 | 51,25 | 51,75 | -1,43% | - |
05.05.2025 | 53,00 | 53,50 | 51,75 | 52,50 | -1,87% | - |
02.05.2025 | 52,25 | 55,50 | 52,00 | 53,50 | 2,88% | - |
30.04.2025 | 52,00 | 52,50 | 50,55 | 52,00 | 0,00% | - |
29.04.2025 | 51,00 | 52,25 | 50,40 | 52,00 | 1,96% | - |
28.04.2025 | 51,00 | 52,50 | 50,50 | 51,00 | -0,97% | - |
25.04.2025 | 50,50 | 51,50 | 49,75 | 51,50 | 1,98% | - |
24.04.2025 | 49,50 | 51,00 | 48,75 | 50,50 | 2,23% | - |
23.04.2025 | 48,90 | 50,80 | 48,60 | 49,40 | 1,86% | - |
22.04.2025 | 46,70 | 49,10 | 46,70 | 48,50 | -1,82% | - |
17.04.2025 | 48,10 | 49,75 | 47,70 | 49,40 | 2,92% | - |
16.04.2025 | 48,90 | 49,65 | 47,30 | 48,00 | -2,83% | - |
15.04.2025 | 49,70 | 51,50 | 48,50 | 49,40 | -0,40% | - |
14.04.2025 | 50,75 | 52,50 | 48,90 | 49,60 | -2,75% | 450,00 |
11.04.2025 | 51,75 | 52,25 | 49,65 | 51,00 | -1,92% | - |
10.04.2025 | 52,75 | 53,25 | 50,15 | 52,00 | -1,89% | - |
09.04.2025 | 48,00 | 54,75 | 47,40 | 53,00 | 8,38% | - |
08.04.2025 | 50,75 | 54,50 | 48,30 | 48,90 | -4,59% | - |
07.04.2025 | 51,00 | 53,00 | 49,75 | 51,25 | -2,38% | - |
04.04.2025 | 49,80 | 52,75 | 47,70 | 52,50 | 4,69% | - |
03.04.2025 | 54,25 | 54,50 | 48,70 | 50,15 | -10,45% | - |
02.04.2025 | 54,00 | 56,00 | 53,25 | 56,00 | 3,70% | - |