40,187$
0,22%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 40,60 | 40,67 | 39,74 | 40,10 | -3,35% | 208.661,00 |
| 26.03.2026 | 42,00 | 42,56 | 40,41 | 41,49 | -2,40% | 263.291,00 |
| 25.03.2026 | 42,48 | 42,58 | 41,08 | 42,51 | 3,41% | 236.755,00 |
| 24.03.2026 | 39,41 | 41,99 | 39,19 | 41,11 | 3,03% | 454.683,00 |
| 23.03.2026 | 39,20 | 40,77 | 38,27 | 39,90 | 7,11% | 487.368,00 |
| 20.03.2026 | 36,89 | 37,51 | 36,19 | 37,25 | 1,03% | 522.433,00 |
| 19.03.2026 | 36,80 | 37,00 | 35,51 | 36,87 | -1,84% | 446.951,00 |
| 18.03.2026 | 39,55 | 39,93 | 37,50 | 37,56 | -6,15% | 335.311,00 |
| 17.03.2026 | 39,72 | 40,61 | 39,48 | 40,02 | 1,29% | 167.416,00 |
| 16.03.2026 | 40,24 | 40,54 | 39,46 | 39,51 | 0,03% | 151.330,00 |
| 13.03.2026 | 39,12 | 39,67 | 38,84 | 39,50 | 0,97% | 192.252,00 |
| 12.03.2026 | 39,75 | 39,83 | 38,31 | 39,12 | -3,91% | 245.018,00 |
| 11.03.2026 | 41,40 | 42,00 | 40,27 | 40,71 | -2,33% | 243.742,00 |
| 10.03.2026 | 42,16 | 43,60 | 41,41 | 41,68 | -1,35% | 290.160,00 |
| 09.03.2026 | 42,80 | 43,07 | 39,76 | 42,25 | -3,93% | 391.817,00 |
| 06.03.2026 | 44,44 | 44,44 | 42,60 | 43,98 | -4,16% | 417.984,00 |
| 05.03.2026 | 46,17 | 46,77 | 45,35 | 45,89 | -1,82% | 216.746,00 |
| 04.03.2026 | 48,72 | 48,72 | 46,65 | 46,74 | -2,22% | 190.571,00 |
| 03.03.2026 | 48,29 | 49,17 | 46,88 | 47,80 | -4,42% | 370.210,00 |
| 02.03.2026 | 49,56 | 50,12 | 48,53 | 50,01 | -0,18% | 298.685,00 |
| 27.02.2026 | 50,99 | 51,61 | 48,84 | 50,10 | -2,59% | 430.671,00 |
| 26.02.2026 | 54,96 | 54,96 | 49,41 | 51,43 | -1,02% | 286.241,00 |
| 25.02.2026 | 54,27 | 54,27 | 50,42 | 51,96 | -2,81% | 101.603,00 |
| 24.02.2026 | 55,16 | 55,64 | 53,23 | 53,46 | -2,30% | 122.102,00 |
| 23.02.2026 | 57,46 | 57,98 | 53,31 | 54,72 | -4,64% | 196.403,00 |
| 20.02.2026 | 57,83 | 59,65 | 56,81 | 57,38 | -0,71% | 146.651,00 |
| 19.02.2026 | 59,90 | 61,01 | 57,73 | 57,79 | -3,54% | 157.350,00 |
| 18.02.2026 | 58,15 | 60,55 | 58,15 | 59,91 | 3,24% | 119.842,00 |
| 17.02.2026 | 59,12 | 59,75 | 57,64 | 58,03 | -1,24% | 159.007,00 |
| 13.02.2026 | 57,60 | 60,50 | 57,16 | 58,76 | 2,91% | 256.627,00 |
| 12.02.2026 | 60,39 | 61,11 | 56,89 | 57,10 | -4,42% | 315.028,00 |
| 11.02.2026 | 54,40 | 60,78 | 54,40 | 59,74 | -13,14% | 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 | 64,41 | 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 | 65,63 | 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 | 58,97 | 57,23 | 58,54 | 0,98% | 167.250,00 |
| 28.01.2026 | 58,50 | 59,54 | 57,92 | 57,97 | -1,11% | 96.693,00 |
| 27.01.2026 | 58,60 | 58,85 | 57,84 | 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 | 0,64% | 69.057,00 |
| 21.01.2026 | 60,73 | 63,75 | 60,60 | 63,68 | 5,25% | 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% | 92.706,00 |
| 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% | 178.809,00 |
| 09.01.2026 | 57,43 | 59,94 | 57,06 | 59,90 | 5,35% | 182.518,00 |
| 08.01.2026 | 54,79 | 57,79 | 54,01 | 56,86 | 3,08% | 248.579,00 |
| 07.01.2026 | 55,80 | 56,19 | 54,86 | 55,16 | -0,81% | 82.149,00 |
| 06.01.2026 | 54,36 | 55,87 | 53,69 | 55,61 | 1,57% | 178.466,00 |
| 05.01.2026 | 54,70 | 56,85 | 54,58 | 54,75 | -0,44% | 94.065,00 |
| 02.01.2026 | 54,51 | 55,54 | 53,41 | 54,99 | 2,02% | 188.270,00 |
| 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% | 79.083,00 |
| 29.12.2025 | 54,97 | 55,13 | 54,02 | 54,55 | -0,67% | 64.868,00 |
| 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 | 0,62% | 151.779,00 |
| 19.12.2025 | 55,95 | 56,28 | 54,18 | 54,58 | -3,21% | 239.833,00 |
| 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% | 146.211,00 |
| 16.12.2025 | 56,80 | 57,48 | 56,27 | 56,65 | -0,27% | 190.961,00 |
| 15.12.2025 | 58,14 | 58,14 | 56,54 | 56,80 | -0,72% | 181.926,00 |
| 12.12.2025 | 58,90 | 59,03 | 56,63 | 57,21 | -2,32% | 186.257,00 |
| 11.12.2025 | 57,48 | 58,83 | 56,68 | 58,57 | 3,23% | 288.069,00 |
| 10.12.2025 | 54,16 | 57,34 | 53,30 | 56,74 | 4,90% | 299.850,00 |
| 09.12.2025 | 53,35 | 54,36 | 52,98 | 54,09 | 0,46% | 307.286,00 |
| 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% | 244.924,00 |
| 04.12.2025 | 56,60 | 56,87 | 55,34 | 55,36 | -2,84% | 277.776,00 |
| 03.12.2025 | 56,19 | 57,67 | 55,36 | 56,98 | 1,80% | 362.431,00 |
| 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% | 265.628,00 |
| 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% | 447.862,00 |
| 24.11.2025 | 50,70 | 52,40 | 49,86 | 51,77 | 1,31% | 126.507,00 |
| 21.11.2025 | 48,53 | 51,75 | 47,85 | 51,10 | 6,81% | 251.124,00 |
| 20.11.2025 | 48,98 | 48,98 | 47,50 | 47,84 | -0,77% | 91.964,00 |
| 19.11.2025 | 47,75 | 48,57 | 47,15 | 48,21 | 1,24% | 157.720,00 |
| 18.11.2025 | 49,07 | 49,11 | 47,59 | 47,62 | -3,56% | 144.273,00 |
| 17.11.2025 | 50,86 | 50,95 | 49,14 | 49,38 | -3,54% | 125.792,00 |
| 14.11.2025 | 51,95 | 51,96 | 50,20 | 51,19 | -0,95% | 229.011,00 |
| 13.11.2025 | 53,02 | 53,56 | 51,24 | 51,68 | -3,15% | 170.945,00 |
| 12.11.2025 | 54,46 | 54,98 | 53,07 | 53,36 | -1,29% | 244.220,00 |
| 11.11.2025 | 54,95 | 55,36 | 53,36 | 54,06 | -0,81% | 169.583,00 |
| 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% | 191.967,00 |
| 06.11.2025 | 54,52 | 56,48 | 54,43 | 55,92 | 2,08% | 193.905,00 |
| 05.11.2025 | 63,27 | 63,27 | 54,11 | 54,78 | -14,11% | 521.574,00 |
| 04.11.2025 | 62,80 | 64,47 | 61,25 | 63,78 | 1,58% | 289.594,00 |