47,000€
-1,67%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 47,50 | 48,00 | 46,60 | 47,00 | -1,67% | - |
| 04.12.2025 | 48,90 | 49,20 | 47,40 | 47,80 | -2,05% | - |
| 03.12.2025 | 48,20 | 49,85 | 47,60 | 48,80 | 1,24% | - |
| 02.12.2025 | 47,70 | 48,80 | 46,70 | 48,20 | 1,26% | - |
| 01.12.2025 | 47,10 | 48,60 | 45,60 | 47,60 | 1,71% | - |
| 28.11.2025 | 47,80 | 48,85 | 44,65 | 46,80 | -1,89% | - |
| 27.11.2025 | 47,70 | 47,90 | 47,70 | 47,70 | -1,45% | - |
| 26.11.2025 | 47,30 | 48,80 | 45,90 | 48,40 | 2,11% | - |
| 25.11.2025 | 44,90 | 47,40 | 44,10 | 47,40 | 6,76% | - |
| 24.11.2025 | 44,40 | 45,80 | 42,70 | 44,40 | 1,60% | - |
| 21.11.2025 | 41,60 | 44,00 | 41,40 | 43,70 | 3,55% | - |
| 20.11.2025 | 42,20 | 42,20 | 42,00 | 42,20 | 2,43% | - |
| 19.11.2025 | 41,20 | 42,90 | 40,40 | 41,20 | -1,44% | - |
| 18.11.2025 | 42,20 | 43,00 | 41,40 | 41,80 | -2,56% | - |
| 17.11.2025 | 44,20 | 45,60 | 42,80 | 42,90 | -3,38% | - |
| 14.11.2025 | 44,40 | 48,00 | 43,00 | 44,40 | -1,55% | - |
| 13.11.2025 | 46,00 | 49,30 | 44,40 | 45,10 | -2,38% | - |
| 12.11.2025 | 46,70 | 47,20 | 45,60 | 46,20 | 1,32% | - |
| 11.11.2025 | 47,10 | 49,55 | 45,60 | 45,60 | -3,39% | - |
| 10.11.2025 | 48,10 | 51,35 | 47,00 | 47,20 | -3,28% | - |
| 07.11.2025 | 48,60 | 49,85 | 47,60 | 48,80 | 1,24% | - |
| 06.11.2025 | 47,50 | 49,10 | 47,00 | 48,20 | 1,69% | - |
| 05.11.2025 | 55,50 | 55,75 | 46,90 | 47,40 | -14,59% | - |
| 04.11.2025 | 54,25 | 56,25 | 53,25 | 55,50 | 2,78% | - |
| 03.11.2025 | 55,25 | 55,75 | 53,25 | 54,00 | -1,82% | - |
| 31.10.2025 | 55,25 | 57,25 | 52,40 | 55,00 | -0,45% | - |
| 30.10.2025 | 55,75 | 56,50 | 54,75 | 55,25 | 0,00% | - |
| 29.10.2025 | 56,25 | 57,25 | 55,25 | 55,25 | -0,45% | - |
| 28.10.2025 | 55,75 | 56,75 | 49,95 | 55,50 | 0,91% | - |
| 27.10.2025 | 55,75 | 57,75 | 54,75 | 55,00 | -1,79% | - |
| 24.10.2025 | 56,50 | 57,75 | 55,25 | 56,00 | 1,82% | - |
| 23.10.2025 | 55,75 | 57,25 | 55,00 | 55,00 | -0,90% | - |
| 22.10.2025 | 56,00 | 57,25 | 55,25 | 55,50 | 0,00% | - |
| 21.10.2025 | 56,00 | 57,75 | 55,25 | 55,50 | -0,45% | - |
| 20.10.2025 | 55,50 | 57,25 | 55,25 | 55,75 | 1,36% | - |
| 17.10.2025 | 55,50 | 56,75 | 54,75 | 55,00 | -3,51% | - |
| 15.10.2025 | 57,50 | 58,75 | 56,75 | 57,00 | 0,00% | - |
| 14.10.2025 | 55,50 | 57,75 | 55,00 | 57,00 | 1,79% | - |
| 13.10.2025 | 56,25 | 57,25 | 55,75 | 56,00 | 0,90% | - |
| 10.10.2025 | 58,00 | 58,75 | 55,25 | 55,50 | -3,90% | - |
| 09.10.2025 | 58,25 | 58,50 | 57,00 | 57,75 | -0,86% | - |
| 08.10.2025 | 56,00 | 58,75 | 55,50 | 58,25 | 4,95% | - |
| 07.10.2025 | 56,50 | 57,75 | 55,50 | 55,50 | -1,77% | - |
| 06.10.2025 | 57,75 | 58,50 | 56,25 | 56,50 | -0,88% | - |
| 03.10.2025 | 58,25 | 59,00 | 57,00 | 57,00 | 0,00% | - |
| 02.10.2025 | 56,50 | 58,75 | 56,50 | 57,00 | 1,79% | - |
| 01.10.2025 | 56,25 | 57,50 | 55,75 | 56,00 | -1,75% | - |
| 29.09.2025 | 59,50 | 59,75 | 57,00 | 57,00 | -3,39% | - |
| 26.09.2025 | 60,25 | 60,25 | 57,75 | 59,00 | 5,36% | - |
| 25.09.2025 | 56,00 | 57,00 | 54,75 | 56,00 | 0,00% | - |
| 24.09.2025 | 56,00 | 56,75 | 55,25 | 56,00 | 0,90% | - |
| 23.09.2025 | 55,50 | 57,00 | 55,50 | 55,50 | 0,91% | - |
| 22.09.2025 | 56,50 | 56,50 | 54,75 | 55,00 | -3,51% | - |
| 19.09.2025 | 58,00 | 58,25 | 55,75 | 57,00 | -1,72% | - |
| 18.09.2025 | 57,50 | 59,75 | 57,25 | 58,00 | 0,87% | - |
| 17.09.2025 | 58,50 | 60,75 | 56,25 | 57,50 | -1,71% | - |
| 16.09.2025 | 59,00 | 59,75 | 58,25 | 58,50 | -0,85% | - |
| 15.09.2025 | 58,25 | 59,25 | 57,25 | 59,00 | 3,06% | - |
| 11.09.2025 | 56,00 | 58,00 | 54,00 | 57,25 | -0,43% | - |
| 08.09.2025 | 58,50 | 59,25 | 56,25 | 57,50 | -0,86% | - |
| 05.09.2025 | 57,00 | 59,75 | 56,50 | 58,00 | 6,42% | - |
| 04.09.2025 | 54,50 | 57,25 | 54,25 | 54,50 | 2,83% | - |
| 03.09.2025 | 55,00 | 55,25 | 53,00 | 53,00 | -3,64% | - |
| 02.09.2025 | 54,75 | 56,50 | 54,00 | 55,00 | 0,92% | - |
| 01.09.2025 | 55,00 | 55,25 | 54,50 | 54,50 | -0,46% | - |
| 29.08.2025 | 55,50 | 56,50 | 54,25 | 54,75 | -1,79% | - |
| 28.08.2025 | 57,00 | 57,75 | 54,75 | 55,75 | -2,19% | - |
| 27.08.2025 | 58,00 | 58,75 | 56,25 | 57,00 | -0,87% | - |
| 26.08.2025 | 57,50 | 58,25 | 52,25 | 57,50 | -0,43% | - |
| 25.08.2025 | 57,50 | 58,25 | 55,75 | 57,75 | 0,00% | - |
| 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% | - |