81,077$
0,39%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 82,08 | 82,43 | 80,94 | 81,01 | 0,31% | 90.673,00 |
| 16.01.2025 | 79,65 | 81,26 | 79,22 | 80,76 | 0,90% | 112.580,00 |
| 15.01.2025 | 80,62 | 80,89 | 79,23 | 80,04 | 2,42% | 121.985,00 |
| 14.01.2025 | 77,43 | 78,21 | 76,19 | 78,15 | 2,49% | 183.926,00 |
| 13.01.2025 | 73,44 | 76,43 | 73,24 | 76,25 | 2,68% | 137.446,00 |
| 10.01.2025 | 75,37 | 76,02 | 73,31 | 74,26 | -3,60% | 215.723,00 |
| 08.01.2025 | 76,89 | 77,53 | 75,81 | 77,03 | -1,33% | 159.788,00 |
| 07.01.2025 | 79,09 | 79,51 | 77,69 | 78,07 | -1,13% | 221.805,00 |
| 06.01.2025 | 79,96 | 81,36 | 78,85 | 78,96 | -0,88% | 89.163,00 |
| 03.01.2025 | 79,19 | 79,84 | 78,66 | 79,66 | 1,14% | 83.831,00 |
| 02.01.2025 | 80,33 | 80,79 | 78,59 | 78,76 | -0,97% | 104.152,00 |
| 31.12.2024 | 80,27 | 80,77 | 79,50 | 79,53 | -0,50% | 114.547,00 |
| 30.12.2024 | 80,69 | 81,07 | 79,19 | 79,93 | -1,04% | 117.794,00 |
| 27.12.2024 | 81,29 | 82,65 | 80,31 | 80,77 | -1,51% | 115.175,00 |
| 26.12.2024 | 80,76 | 82,12 | 80,19 | 82,01 | 0,75% | 99.707,00 |
| 24.12.2024 | 80,74 | 81,41 | 80,15 | 81,40 | 0,80% | 57.701,00 |
| 23.12.2024 | 79,94 | 81,11 | 79,75 | 80,75 | 0,69% | 130.984,00 |
| 20.12.2024 | 80,25 | 83,18 | 79,85 | 80,20 | -0,99% | 753.573,00 |
| 19.12.2024 | 81,58 | 82,52 | 79,25 | 81,00 | -0,09% | 218.838,00 |
| 18.12.2024 | 84,67 | 84,80 | 79,72 | 81,07 | -3,61% | 269.660,00 |
| 17.12.2024 | 84,16 | 84,81 | 83,20 | 84,11 | 0,08% | 190.932,00 |
| 16.12.2024 | 84,12 | 84,85 | 83,39 | 84,04 | -0,25% | 177.854,00 |
| 13.12.2024 | 83,81 | 84,31 | 82,07 | 84,25 | -0,11% | 159.579,00 |
| 12.12.2024 | 85,68 | 85,74 | 84,07 | 84,34 | -1,87% | 97.955,00 |
| 11.12.2024 | 88,13 | 88,21 | 85,84 | 85,95 | -1,38% | 133.807,00 |
| 10.12.2024 | 88,10 | 88,74 | 85,76 | 87,15 | -1,66% | 88.681,00 |
| 09.12.2024 | 89,98 | 90,64 | 87,98 | 88,62 | -0,86% | 119.576,00 |
| 06.12.2024 | 89,40 | 89,74 | 88,06 | 89,39 | 1,35% | 140.277,00 |
| 05.12.2024 | 88,89 | 89,49 | 86,20 | 88,20 | -0,16% | 116.785,00 |
| 04.12.2024 | 90,08 | 90,08 | 88,25 | 88,34 | -1,93% | 92.979,00 |
| 03.12.2024 | 90,79 | 92,44 | 89,30 | 90,08 | -0,62% | 95.154,00 |
| 02.12.2024 | 90,78 | 92,11 | 89,01 | 90,64 | -0,15% | 140.355,00 |
| 29.11.2024 | 90,59 | 91,40 | 90,35 | 90,78 | 1,78% | 92.478,00 |
| 27.11.2024 | 92,00 | 94,29 | 88,78 | 89,19 | -2,65% | 224.561,00 |
| 26.11.2024 | 94,49 | 97,10 | 90,79 | 91,62 | -9,16% | 545.068,00 |
| 25.11.2024 | 98,37 | 103,50 | 98,37 | 100,86 | 3,72% | 219.650,00 |
| 22.11.2024 | 95,68 | 98,03 | 95,25 | 97,24 | 2,64% | 173.068,00 |
| 21.11.2024 | 95,00 | 96,41 | 92,63 | 94,74 | -0,20% | 299.336,00 |
| 20.11.2024 | 94,75 | 95,47 | 94,11 | 94,93 | 0,49% | 150.959,00 |
| 19.11.2024 | 94,86 | 95,52 | 93,83 | 94,47 | -1,46% | 120.418,00 |
| 18.11.2024 | 96,50 | 97,32 | 95,79 | 95,87 | -0,65% | 100.932,00 |
| 15.11.2024 | 98,63 | 98,63 | 95,98 | 96,50 | -1,75% | 105.742,00 |
| 14.11.2024 | 99,38 | 100,41 | 97,95 | 98,22 | -1,29% | 99.053,00 |
| 13.11.2024 | 101,90 | 102,05 | 99,33 | 99,50 | -1,03% | 82.200,00 |
| 12.11.2024 | 101,80 | 103,04 | 99,80 | 100,54 | -2,33% | 106.901,00 |
| 11.11.2024 | 102,12 | 104,28 | 101,43 | 102,94 | 2,18% | 77.065,00 |
| 08.11.2024 | 99,70 | 101,89 | 99,06 | 100,74 | 1,46% | 146.360,00 |
| 07.11.2024 | 99,19 | 100,77 | 98,39 | 99,29 | -0,52% | 138.146,00 |
| 06.11.2024 | 99,45 | 101,07 | 97,82 | 99,81 | 5,57% | 182.970,00 |
| 05.11.2024 | 91,77 | 94,85 | 91,77 | 94,54 | 1,90% | 80.419,00 |
| 04.11.2024 | 90,92 | 93,89 | 90,92 | 92,78 | 1,67% | 62.072,00 |
| 01.11.2024 | 90,95 | 93,14 | 90,57 | 91,26 | 0,61% | 107.967,00 |
| 31.10.2024 | 92,02 | 92,93 | 90,67 | 90,71 | -2,04% | 81.676,00 |
| 30.10.2024 | 91,29 | 94,58 | 91,29 | 92,60 | 1,04% | 139.233,00 |
| 29.10.2024 | 94,40 | 94,40 | 91,17 | 91,65 | -4,62% | 185.682,00 |
| 28.10.2024 | 94,03 | 97,34 | 93,29 | 96,09 | 2,98% | 74.866,00 |
| 25.10.2024 | 94,98 | 95,36 | 93,05 | 93,31 | -0,82% | 70.757,00 |
| 24.10.2024 | 93,90 | 94,90 | 93,26 | 94,08 | 0,27% | 100.710,00 |
| 23.10.2024 | 94,95 | 95,79 | 93,80 | 93,83 | -1,68% | 124.920,00 |
| 22.10.2024 | 96,37 | 96,37 | 94,31 | 95,43 | -1,77% | 132.529,00 |
| 21.10.2024 | 101,60 | 101,60 | 96,90 | 97,15 | -3,80% | 190.922,00 |
| 18.10.2024 | 99,90 | 101,30 | 99,31 | 100,99 | 1,30% | 189.813,00 |
| 17.10.2024 | 98,72 | 99,71 | 96,79 | 99,69 | 3,71% | 228.489,00 |
| 16.10.2024 | 94,91 | 96,72 | 94,91 | 96,12 | 2,70% | 114.054,00 |
| 15.10.2024 | 94,01 | 95,60 | 93,59 | 93,59 | -0,52% | 160.411,00 |
| 14.10.2024 | 92,02 | 94,25 | 92,02 | 94,08 | 1,94% | 113.420,00 |
| 11.10.2024 | 90,65 | 92,36 | 90,63 | 92,29 | 1,75% | 136.247,00 |
| 10.10.2024 | 91,15 | 91,30 | 89,89 | 90,70 | -1,77% | 158.954,00 |
| 09.10.2024 | 91,43 | 92,76 | 90,61 | 92,33 | 1,69% | 186.633,00 |
| 08.10.2024 | 91,97 | 92,60 | 90,31 | 90,80 | -1,07% | 178.650,00 |
| 07.10.2024 | 91,40 | 92,64 | 90,34 | 91,78 | -0,34% | 153.737,00 |
| 04.10.2024 | 93,16 | 93,33 | 90,75 | 92,09 | -0,05% | 97.754,00 |
| 03.10.2024 | 92,88 | 92,99 | 91,16 | 92,14 | -1,01% | 94.102,00 |
| 02.10.2024 | 93,23 | 94,61 | 92,04 | 93,08 | -0,42% | 148.576,00 |
| 01.10.2024 | 92,84 | 94,39 | 91,94 | 93,47 | 0,16% | 134.500,00 |
| 30.09.2024 | 92,63 | 93,57 | 91,81 | 93,32 | 0,39% | 160.361,00 |
| 27.09.2024 | 92,56 | 95,24 | 92,02 | 92,96 | 1,85% | 169.125,00 |
| 26.09.2024 | 91,68 | 92,66 | 90,53 | 91,27 | 1,29% | 171.069,00 |
| 25.09.2024 | 91,31 | 91,42 | 90,00 | 90,11 | -1,82% | 172.944,00 |
| 24.09.2024 | 93,58 | 93,85 | 91,46 | 91,78 | -1,53% | 186.560,00 |
| 23.09.2024 | 94,73 | 96,41 | 92,14 | 93,21 | -0,43% | 256.679,00 |
| 20.09.2024 | 94,65 | 96,13 | 92,74 | 93,61 | -2,06% | 2.392.385,00 |
| 19.09.2024 | 95,48 | 95,91 | 93,21 | 95,58 | 3,26% | 194.632,00 |
| 18.09.2024 | 92,98 | 96,13 | 91,21 | 92,56 | -0,11% | 213.355,00 |
| 17.09.2024 | 92,39 | 94,18 | 91,02 | 92,66 | 1,35% | 206.726,00 |
| 16.09.2024 | 89,40 | 91,98 | 88,29 | 91,43 | 3,08% | 204.282,00 |
| 13.09.2024 | 86,53 | 89,51 | 84,29 | 88,70 | 4,33% | 186.312,00 |
| 12.09.2024 | 83,49 | 85,64 | 83,03 | 85,02 | 2,89% | 163.868,00 |
| 11.09.2024 | 82,78 | 83,01 | 79,78 | 82,63 | -0,94% | 220.181,00 |
| 10.09.2024 | 83,96 | 84,43 | 81,83 | 83,41 | -0,19% | 175.508,00 |
| 09.09.2024 | 83,28 | 84,77 | 82,39 | 83,57 | 0,30% | 186.768,00 |
| 06.09.2024 | 85,80 | 87,22 | 82,93 | 83,32 | -2,73% | 117.526,00 |
| 05.09.2024 | 85,41 | 86,26 | 84,00 | 85,66 | 0,62% | 173.431,00 |
| 04.09.2024 | 83,25 | 85,82 | 82,17 | 85,13 | 1,94% | 208.704,00 |
| 03.09.2024 | 88,58 | 89,99 | 82,79 | 83,51 | -6,81% | 277.520,00 |
| 30.08.2024 | 89,68 | 90,89 | 88,08 | 89,61 | 1,12% | 159.432,00 |
| 29.08.2024 | 89,36 | 90,50 | 87,94 | 88,62 | 0,37% | 228.218,00 |
| 28.08.2024 | 87,64 | 89,62 | 86,94 | 88,29 | -0,99% | 456.420,00 |
| 27.08.2024 | 85,03 | 92,83 | 84,20 | 89,17 | -10,70% | 598.452,00 |
| 26.08.2024 | 101,00 | 102,45 | 99,70 | 99,85 | 0,11% | 170.343,00 |