58,478$
-0,48%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 57,60 | 60,50 | 57,16 | 58,76 | 2,78% | 256.627,00 |
| 12.02.2026 | 60,39 | 61,11 | 56,89 | 57,17 | -4,19% | 315.028,00 |
| 11.02.2026 | 54,40 | 60,78 | 54,40 | 59,67 | -13,24% | 326.061,00 |
| 10.02.2026 | 67,52 | 69,36 | 66,78 | 68,78 | 2,89% | 218.708,00 |
| 09.02.2026 | 67,33 | 67,85 | 66,48 | 66,84 | -1,04% | 270.785,00 |
| 06.02.2026 | 66,09 | 68,33 | 65,59 | 67,54 | 3,62% | 370.910,00 |
| 05.02.2026 | 65,86 | 65,86 | 64,45 | 65,18 | -1,08% | 118.135,00 |
| 04.02.2026 | 65,18 | 66,16 | 63,47 | 65,89 | 2,44% | 273.651,00 |
| 03.02.2026 | 61,69 | 65,37 | 61,69 | 64,32 | 4,15% | 119.063,00 |
| 02.02.2026 | 59,54 | 62,38 | 59,54 | 61,76 | 3,99% | 92.634,00 |
| 30.01.2026 | 58,08 | 59,76 | 57,99 | 59,39 | 1,45% | 158.396,00 |
| 29.01.2026 | 58,20 | 58,84 | 57,23 | 58,54 | 0,93% | 167.250,00 |
| 28.01.2026 | 58,50 | 59,54 | 57,92 | 58,00 | -1,06% | 96.693,00 |
| 27.01.2026 | 58,60 | 58,85 | 57,98 | 58,62 | -0,88% | 88.698,00 |
| 26.01.2026 | 61,97 | 61,97 | 59,01 | 59,14 | -3,74% | 62.311,00 |
| 23.01.2026 | 63,53 | 63,92 | 61,21 | 61,44 | -4,12% | 55.119,00 |
| 22.01.2026 | 63,60 | 64,95 | 63,16 | 64,08 | 0,74% | 69.057,00 |
| 21.01.2026 | 60,73 | 63,75 | 60,60 | 63,61 | 5,14% | 132.202,00 |
| 20.01.2026 | 61,39 | 61,74 | 60,33 | 60,50 | -3,15% | 84.276,00 |
| 19.01.2026 | 62,72 | 62,72 | 62,31 | 62,47 | -0,77% | - |
| 16.01.2026 | 63,25 | 64,25 | 62,66 | 62,95 | -0,58% | 80.395,00 |
| 15.01.2026 | 61,55 | 63,47 | 61,48 | 63,32 | 3,11% | 114.408,00 |
| 14.01.2026 | 60,40 | 62,21 | 59,57 | 61,41 | 1,49% | 95.548,00 |
| 13.01.2026 | 60,96 | 61,21 | 60,17 | 60,51 | -0,77% | 77.201,00 |
| 12.01.2026 | 57,81 | 62,00 | 57,81 | 60,98 | 1,80% | 178.811,00 |
| 09.01.2026 | 57,43 | 59,94 | 57,06 | 59,90 | 5,35% | 182.547,00 |
| 08.01.2026 | 54,79 | 57,79 | 54,01 | 56,86 | 3,08% | 248.586,00 |
| 07.01.2026 | 55,80 | 56,19 | 54,86 | 55,16 | -0,81% | 82.154,00 |
| 06.01.2026 | 54,36 | 55,87 | 53,69 | 55,61 | 1,57% | 178.586,00 |
| 05.01.2026 | 54,70 | 56,85 | 54,58 | 54,75 | -0,44% | 94.085,00 |
| 02.01.2026 | 54,51 | 55,54 | 53,41 | 54,99 | 2,02% | 194.810,00 |
| 31.12.2025 | 54,02 | 54,77 | 53,43 | 53,90 | 0,09% | 98.884,00 |
| 30.12.2025 | 54,69 | 55,08 | 53,83 | 53,85 | -1,28% | 79.088,00 |
| 29.12.2025 | 54,97 | 55,13 | 54,02 | 54,55 | -0,67% | 66.555,00 |
| 26.12.2025 | 54,92 | 55,19 | 54,02 | 54,92 | 0,24% | 53.097,00 |
| 24.12.2025 | 54,75 | 55,15 | 54,51 | 54,79 | 0,38% | 38.648,00 |
| 23.12.2025 | 54,85 | 55,00 | 54,43 | 54,58 | -0,62% | 59.115,00 |
| 22.12.2025 | 54,62 | 55,24 | 54,40 | 54,92 | 0,70% | 152.840,00 |
| 19.12.2025 | 55,95 | 56,28 | 54,18 | 54,54 | -3,28% | 243.380,00 |
| 18.12.2025 | 57,38 | 58,02 | 56,36 | 56,39 | 0,07% | 102.403,00 |
| 17.12.2025 | 56,60 | 57,56 | 55,75 | 56,35 | -0,52% | 146.218,00 |
| 16.12.2025 | 56,80 | 57,48 | 56,27 | 56,65 | -0,27% | 191.002,00 |
| 15.12.2025 | 58,14 | 58,14 | 56,54 | 56,80 | -0,72% | 184.428,00 |
| 12.12.2025 | 58,90 | 59,09 | 56,63 | 57,21 | -2,32% | 187.830,00 |
| 11.12.2025 | 57,48 | 58,83 | 56,68 | 58,57 | 3,23% | 288.070,00 |
| 10.12.2025 | 54,16 | 57,34 | 53,30 | 56,74 | 4,90% | 302.486,00 |
| 09.12.2025 | 53,35 | 54,36 | 52,98 | 54,09 | 0,46% | 307.289,00 |
| 08.12.2025 | 54,92 | 55,00 | 53,26 | 53,84 | -1,79% | 286.081,00 |
| 05.12.2025 | 54,92 | 55,65 | 54,48 | 54,82 | -0,98% | 244.936,00 |
| 04.12.2025 | 56,60 | 57,04 | 55,34 | 55,36 | -2,84% | 277.776,00 |
| 03.12.2025 | 56,19 | 57,67 | 55,36 | 56,98 | 1,80% | 362.446,00 |
| 02.12.2025 | 55,39 | 56,51 | 54,40 | 55,97 | 1,05% | 305.766,00 |
| 01.12.2025 | 53,89 | 56,39 | 53,01 | 55,39 | 0,47% | 265.633,00 |
| 28.11.2025 | 54,93 | 55,29 | 54,50 | 55,13 | -0,42% | 149.280,00 |
| 26.11.2025 | 53,52 | 56,46 | 53,52 | 55,36 | 1,43% | 371.063,00 |
| 25.11.2025 | 50,92 | 55,06 | 50,92 | 54,58 | 5,43% | 447.866,00 |
| 24.11.2025 | 50,70 | 52,40 | 49,86 | 51,77 | 1,31% | 126.974,00 |
| 21.11.2025 | 48,53 | 51,75 | 47,85 | 51,10 | 6,81% | 251.796,00 |
| 20.11.2025 | 48,98 | 48,98 | 47,50 | 47,84 | -0,77% | 92.619,00 |
| 19.11.2025 | 47,75 | 48,57 | 47,15 | 48,21 | 1,24% | 158.251,00 |
| 18.11.2025 | 49,07 | 49,11 | 47,59 | 47,62 | -3,56% | 144.804,00 |
| 17.11.2025 | 50,86 | 50,95 | 49,14 | 49,38 | -3,72% | 125.792,00 |
| 14.11.2025 | 51,95 | 51,96 | 50,20 | 51,29 | -0,75% | 229.234,00 |
| 13.11.2025 | 53,02 | 53,56 | 51,24 | 51,68 | -3,15% | 170.962,00 |
| 12.11.2025 | 54,46 | 54,98 | 53,07 | 53,36 | -1,29% | 278.285,00 |
| 11.11.2025 | 54,95 | 55,36 | 53,36 | 54,06 | -0,81% | 171.408,00 |
| 10.11.2025 | 55,56 | 56,52 | 54,50 | 54,50 | -2,00% | 338.830,00 |
| 07.11.2025 | 56,07 | 57,45 | 55,27 | 55,61 | -0,55% | 191.993,00 |
| 06.11.2025 | 54,52 | 56,48 | 54,43 | 55,92 | 2,08% | 193.911,00 |
| 05.11.2025 | 63,27 | 63,27 | 54,11 | 54,78 | -14,11% | 521.576,00 |
| 04.11.2025 | 62,80 | 64,47 | 61,25 | 63,78 | 1,61% | 294.004,00 |
| 03.11.2025 | 63,37 | 63,37 | 61,64 | 62,77 | -1,51% | 223.239,00 |
| 31.10.2025 | 63,47 | 64,26 | 62,54 | 63,73 | -0,05% | 140.108,00 |
| 30.10.2025 | 64,11 | 64,87 | 63,48 | 63,76 | -1,25% | 166.107,00 |
| 29.10.2025 | 65,16 | 66,85 | 63,89 | 64,57 | -1,28% | 128.436,00 |
| 28.10.2025 | 63,96 | 65,70 | 63,60 | 65,41 | 1,29% | 118.979,00 |
| 27.10.2025 | 64,46 | 65,84 | 64,09 | 64,58 | 0,19% | 99.421,00 |
| 24.10.2025 | 66,84 | 66,98 | 64,40 | 64,46 | -1,87% | 67.530,00 |
| 23.10.2025 | 64,74 | 66,33 | 64,74 | 65,69 | 1,51% | 119.701,00 |
| 22.10.2025 | 65,04 | 65,62 | 64,02 | 64,71 | -0,28% | 92.653,00 |
| 21.10.2025 | 64,82 | 66,59 | 64,82 | 64,89 | -0,51% | 73.772,00 |
| 20.10.2025 | 64,95 | 66,17 | 64,95 | 65,22 | 1,34% | 76.987,00 |
| 17.10.2025 | 65,44 | 65,76 | 64,33 | 64,36 | -1,56% | - |
| 16.10.2025 | 67,95 | 67,95 | 65,12 | 65,38 | -2,97% | 103.276,00 |
| 15.10.2025 | 67,50 | 68,17 | 66,35 | 67,38 | 1,16% | 117.210,00 |
| 14.10.2025 | 63,77 | 66,71 | 63,77 | 66,61 | 3,02% | 107.762,00 |
| 13.10.2025 | 65,21 | 65,93 | 64,58 | 64,66 | 0,42% | 87.639,00 |
| 10.10.2025 | 66,98 | 67,43 | 64,26 | 64,39 | -3,64% | 124.207,00 |
| 09.10.2025 | 67,53 | 67,53 | 66,21 | 66,82 | -1,26% | 213.322,00 |
| 08.10.2025 | 65,60 | 68,55 | 65,27 | 67,67 | 3,90% | 149.918,00 |
| 07.10.2025 | 66,01 | 67,00 | 64,89 | 65,13 | -1,79% | 183.225,00 |
| 06.10.2025 | 67,55 | 67,81 | 66,23 | 66,32 | -1,82% | 139.011,00 |
| 03.10.2025 | 67,86 | 69,14 | 67,43 | 67,55 | -0,53% | 163.942,00 |
| 02.10.2025 | 66,68 | 68,44 | 66,62 | 67,91 | 2,04% | 185.172,00 |
| 01.10.2025 | 66,27 | 67,16 | 65,81 | 66,55 | -0,31% | 110.938,00 |
| 30.09.2025 | 67,58 | 68,10 | 65,28 | 66,76 | -1,85% | 204.902,00 |
| 29.09.2025 | 69,82 | 69,82 | 67,71 | 68,02 | -2,00% | 210.744,00 |
| 26.09.2025 | 69,74 | 69,94 | 67,86 | 69,40 | 6,16% | 218.013,00 |
| 25.09.2025 | 65,18 | 65,91 | 64,48 | 65,37 | -0,61% | 162.549,00 |
| 24.09.2025 | 65,61 | 66,41 | 65,33 | 65,77 | -0,50% | 102.647,00 |