54,445$
-0,45%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,45 | 56,04 | 54,26 | 54,46 | -0,42% | 79.919,00 |
| 05.06.2025 | 55,55 | 55,89 | 54,50 | 54,69 | -2,06% | 120.488,00 |
| 04.06.2025 | 55,35 | 56,02 | 54,51 | 55,84 | 1,62% | 206.655,00 |
| 03.06.2025 | 53,75 | 54,98 | 53,10 | 54,95 | 3,60% | 174.745,00 |
| 02.06.2025 | 56,03 | 57,50 | 52,80 | 53,04 | -5,91% | 184.381,00 |
| 30.05.2025 | 57,79 | 58,28 | 55,97 | 56,37 | -3,33% | 223.936,00 |
| 29.05.2025 | 59,26 | 61,29 | 55,01 | 58,31 | 2,95% | 254.062,00 |
| 28.05.2025 | 57,75 | 57,86 | 56,56 | 56,64 | -1,96% | 205.654,00 |
| 27.05.2025 | 57,62 | 58,31 | 56,94 | 57,77 | 1,82% | 149.813,00 |
| 23.05.2025 | 55,77 | 56,90 | 55,77 | 56,74 | -0,77% | 91.025,00 |
| 22.05.2025 | 57,29 | 57,53 | 56,61 | 57,18 | -0,54% | 112.901,00 |
| 21.05.2025 | 59,30 | 59,30 | 57,18 | 57,49 | -4,60% | 194.224,00 |
| 20.05.2025 | 60,76 | 61,26 | 59,56 | 60,26 | -1,23% | 114.492,00 |
| 19.05.2025 | 60,48 | 61,65 | 59,59 | 61,01 | -0,88% | 87.559,00 |
| 16.05.2025 | 60,55 | 61,81 | 60,23 | 61,55 | 1,72% | 118.698,00 |
| 15.05.2025 | 60,38 | 60,92 | 59,99 | 60,51 | 0,22% | 121.763,00 |
| 14.05.2025 | 61,25 | 61,59 | 60,38 | 60,38 | -2,09% | 118.567,00 |
| 13.05.2025 | 61,80 | 62,17 | 61,06 | 61,67 | 1,02% | 162.807,00 |
| 12.05.2025 | 61,71 | 62,96 | 59,97 | 61,05 | 4,15% | 283.418,00 |
| 09.05.2025 | 58,93 | 59,53 | 58,00 | 58,62 | -0,24% | 150.025,00 |
| 08.05.2025 | 57,74 | 59,54 | 57,01 | 58,76 | 3,54% | 298.626,00 |
| 07.05.2025 | 59,28 | 59,76 | 56,52 | 56,75 | -3,88% | 167.824,00 |
| 06.05.2025 | 58,67 | 59,45 | 58,54 | 59,04 | -0,96% | 72.150,00 |
| 05.05.2025 | 60,05 | 60,49 | 59,36 | 59,61 | -1,45% | 91.311,00 |
| 02.05.2025 | 59,76 | 60,87 | 59,46 | 60,49 | 2,08% | 88.764,00 |
| 01.05.2025 | 58,67 | 59,75 | 58,44 | 59,26 | 0,44% | 132.991,00 |
| 30.04.2025 | 58,57 | 59,37 | 57,65 | 59,00 | -0,12% | 146.942,00 |
| 29.04.2025 | 57,84 | 59,36 | 57,65 | 59,07 | 1,62% | 120.001,00 |
| 28.04.2025 | 58,36 | 59,04 | 57,66 | 58,13 | -0,15% | 146.634,00 |
| 25.04.2025 | 57,23 | 58,35 | 56,18 | 58,22 | 0,95% | 132.776,00 |
| 24.04.2025 | 56,08 | 58,00 | 55,75 | 57,67 | 2,79% | 130.719,00 |
| 23.04.2025 | 56,75 | 57,82 | 55,91 | 56,11 | 1,46% | 136.417,00 |
| 22.04.2025 | 54,89 | 56,70 | 53,95 | 55,30 | 2,35% | 124.967,00 |
| 21.04.2025 | 55,30 | 55,90 | 53,24 | 54,03 | -4,05% | 136.133,00 |
| 17.04.2025 | 54,53 | 56,66 | 54,53 | 56,31 | 3,02% | 136.274,00 |
| 16.04.2025 | 55,65 | 55,65 | 53,94 | 54,66 | -1,94% | 102.319,00 |
| 15.04.2025 | 56,66 | 57,32 | 54,79 | 55,74 | -1,47% | 164.029,00 |
| 14.04.2025 | 57,12 | 57,57 | 55,75 | 56,57 | -2,43% | 185.822,00 |
| 11.04.2025 | 57,70 | 58,69 | 57,00 | 57,98 | -0,29% | 191.186,00 |
| 10.04.2025 | 56,74 | 58,24 | 56,00 | 58,15 | -0,10% | 181.204,00 |
| 09.04.2025 | 52,89 | 59,76 | 52,20 | 58,21 | 8,41% | 247.468,00 |
| 08.04.2025 | 57,38 | 59,63 | 52,80 | 53,70 | -3,37% | 140.123,00 |
| 07.04.2025 | 54,73 | 57,74 | 54,44 | 55,57 | -3,19% | 230.095,00 |
| 04.04.2025 | 52,81 | 57,59 | 52,38 | 57,40 | 3,35% | 326.203,00 |
| 03.04.2025 | 58,50 | 60,35 | 53,99 | 55,54 | -8,41% | 170.769,00 |
| 02.04.2025 | 57,84 | 60,77 | 57,84 | 60,64 | 3,76% | 117.747,00 |
| 01.04.2025 | 58,83 | 59,29 | 57,77 | 58,44 | -0,66% | 126.587,00 |
| 31.03.2025 | 58,28 | 59,43 | 57,74 | 58,83 | -0,54% | 129.288,00 |
| 28.03.2025 | 61,22 | 62,84 | 58,92 | 59,15 | -3,29% | 160.073,00 |
| 27.03.2025 | 61,48 | 61,96 | 60,61 | 61,16 | -0,52% | 144.302,00 |
| 26.03.2025 | 60,98 | 61,55 | 60,87 | 61,48 | 0,95% | 102.094,00 |
| 25.03.2025 | 60,65 | 61,43 | 60,65 | 60,90 | -0,29% | 124.120,00 |
| 24.03.2025 | 59,62 | 61,50 | 59,62 | 61,08 | 3,91% | 132.243,00 |
| 21.03.2025 | 59,22 | 59,47 | 58,31 | 58,78 | -2,54% | 491.536,00 |
| 20.03.2025 | 60,01 | 61,69 | 59,67 | 60,31 | -0,99% | 112.176,00 |
| 19.03.2025 | 60,75 | 61,35 | 59,62 | 60,91 | 1,35% | 115.400,00 |
| 18.03.2025 | 59,14 | 60,24 | 59,10 | 60,10 | 0,65% | 111.155,00 |
| 17.03.2025 | 59,10 | 60,47 | 59,09 | 59,71 | 1,17% | 128.657,00 |
| 14.03.2025 | 58,70 | 59,26 | 58,05 | 59,02 | 1,81% | 198.011,00 |
| 13.03.2025 | 58,60 | 58,95 | 57,44 | 57,97 | -0,82% | 184.459,00 |
| 12.03.2025 | 59,26 | 60,66 | 58,00 | 58,45 | -0,75% | 225.167,00 |
| 11.03.2025 | 60,50 | 61,27 | 58,32 | 58,89 | -2,06% | 195.063,00 |
| 10.03.2025 | 60,61 | 61,36 | 59,26 | 60,13 | -1,28% | 174.326,00 |
| 07.03.2025 | 61,38 | 62,20 | 60,43 | 60,91 | -0,80% | 161.274,00 |
| 06.03.2025 | 59,61 | 61,64 | 59,61 | 61,40 | 2,09% | 108.627,00 |
| 05.03.2025 | 59,72 | 60,59 | 59,44 | 60,14 | 1,30% | 111.318,00 |
| 04.03.2025 | 59,76 | 61,36 | 58,36 | 59,37 | -2,16% | 194.354,00 |
| 03.03.2025 | 62,21 | 62,83 | 60,44 | 60,68 | -2,26% | 229.893,00 |
| 28.02.2025 | 62,82 | 63,60 | 60,64 | 62,08 | 0,31% | 267.053,00 |
| 27.02.2025 | 64,08 | 65,88 | 60,98 | 61,89 | -13,01% | 495.302,00 |
| 26.02.2025 | 71,75 | 73,98 | 70,95 | 71,15 | -1,00% | 138.612,00 |
| 25.02.2025 | 70,72 | 73,07 | 69,93 | 71,87 | 2,03% | 174.516,00 |
| 24.02.2025 | 70,89 | 71,23 | 69,78 | 70,44 | -0,34% | 116.399,00 |
| 21.02.2025 | 74,05 | 74,05 | 69,94 | 70,68 | -3,47% | 147.629,00 |
| 20.02.2025 | 73,48 | 74,56 | 73,11 | 73,22 | -1,05% | 162.314,00 |
| 19.02.2025 | 75,17 | 76,73 | 72,00 | 74,00 | -3,51% | 212.685,00 |
| 18.02.2025 | 77,36 | 78,16 | 75,50 | 76,69 | -0,76% | 149.530,00 |
| 17.02.2025 | 77,25 | 77,28 | 77,25 | 77,28 | -0,42% | - |
| 14.02.2025 | 77,53 | 78,88 | 77,09 | 77,60 | 0,95% | 108.350,00 |
| 13.02.2025 | 76,27 | 77,51 | 76,26 | 76,87 | 1,76% | 109.883,00 |
| 12.02.2025 | 75,05 | 76,49 | 74,76 | 75,54 | -1,91% | 144.913,00 |
| 11.02.2025 | 75,62 | 78,36 | 75,50 | 77,01 | 0,63% | 168.642,00 |
| 10.02.2025 | 76,67 | 78,00 | 76,48 | 76,53 | 0,38% | 204.416,00 |
| 07.02.2025 | 77,45 | 78,77 | 76,19 | 76,24 | -1,68% | 127.632,00 |
| 06.02.2025 | 77,61 | 78,77 | 77,23 | 77,54 | 0,43% | 131.402,00 |
| 05.02.2025 | 75,67 | 78,47 | 75,51 | 77,21 | 2,97% | 242.071,00 |
| 04.02.2025 | 72,93 | 76,46 | 72,93 | 74,98 | -0,89% | 166.233,00 |
| 03.02.2025 | 76,42 | 77,84 | 75,57 | 75,65 | -2,84% | 133.639,00 |
| 31.01.2025 | 78,60 | 79,77 | 77,46 | 77,86 | -1,89% | 151.163,00 |
| 30.01.2025 | 79,68 | 80,40 | 78,90 | 79,36 | 0,72% | 76.934,00 |
| 29.01.2025 | 79,64 | 80,55 | 78,36 | 78,79 | -1,14% | 102.252,00 |
| 28.01.2025 | 82,27 | 82,36 | 79,26 | 79,70 | -2,99% | 120.884,00 |
| 27.01.2025 | 80,97 | 83,72 | 80,97 | 82,16 | 1,19% | 125.431,00 |
| 24.01.2025 | 81,50 | 82,19 | 80,22 | 81,19 | -0,53% | 86.296,00 |
| 23.01.2025 | 80,73 | 82,31 | 80,52 | 81,62 | 0,11% | 126.840,00 |
| 22.01.2025 | 81,81 | 83,16 | 80,68 | 81,53 | -1,18% | 77.070,00 |
| 21.01.2025 | 80,15 | 83,19 | 80,15 | 82,50 | 1,84% | 127.366,00 |
| 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 |