66,031$
-0,10%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 65,62 | 66,80 | 65,62 | 66,10 | 1,00% | 148.605,00 |
| 22.09.2025 | 65,93 | 65,98 | 64,04 | 65,45 | -1,36% | 316.278,00 |
| 19.09.2025 | 68,15 | 68,15 | 65,66 | 66,35 | -2,58% | 494.842,00 |
| 18.09.2025 | 68,03 | 70,08 | 66,38 | 68,11 | 0,77% | 311.129,00 |
| 17.09.2025 | 69,23 | 72,16 | 67,06 | 67,59 | -2,38% | 259.147,00 |
| 16.09.2025 | 69,64 | 70,51 | 69,05 | 69,24 | -0,57% | 300.310,00 |
| 15.09.2025 | 68,52 | 69,73 | 67,89 | 69,64 | 1,93% | 121.556,00 |
| 12.09.2025 | 67,76 | 68,79 | 66,96 | 68,32 | -0,20% | 200.423,00 |
| 11.09.2025 | 65,21 | 68,55 | 65,17 | 68,46 | 4,99% | 160.708,00 |
| 10.09.2025 | 65,00 | 66,21 | 64,77 | 65,20 | 0,60% | 132.261,00 |
| 09.09.2025 | 67,64 | 67,64 | 64,25 | 64,81 | -4,71% | 135.848,00 |
| 08.09.2025 | 68,52 | 68,52 | 66,42 | 68,01 | -0,63% | 186.952,00 |
| 05.09.2025 | 67,13 | 70,07 | 67,13 | 68,44 | 3,01% | 214.960,00 |
| 04.09.2025 | 63,70 | 66,65 | 63,31 | 66,44 | 4,86% | 226.131,00 |
| 03.09.2025 | 64,03 | 64,44 | 62,76 | 63,36 | -1,29% | 194.839,00 |
| 02.09.2025 | 63,47 | 64,47 | 63,47 | 64,19 | -0,59% | 131.706,00 |
| 29.08.2025 | 65,06 | 65,30 | 63,79 | 64,57 | -0,68% | 115.111,00 |
| 28.08.2025 | 66,59 | 66,59 | 64,34 | 65,01 | -2,20% | 149.184,00 |
| 27.08.2025 | 67,82 | 67,82 | 65,52 | 66,47 | -1,38% | 151.162,00 |
| 26.08.2025 | 66,38 | 67,98 | 66,00 | 67,40 | 0,57% | 411.149,00 |
| 25.08.2025 | 66,44 | 67,59 | 66,36 | 67,02 | -0,24% | 284.320,00 |
| 22.08.2025 | 62,99 | 67,55 | 62,12 | 67,18 | 7,76% | 306.898,00 |
| 21.08.2025 | 61,66 | 62,41 | 60,92 | 62,34 | 0,02% | 165.784,00 |
| 20.08.2025 | 64,16 | 64,42 | 62,08 | 62,33 | -3,60% | 137.497,00 |
| 19.08.2025 | 63,48 | 65,97 | 63,29 | 64,66 | 2,41% | 248.019,00 |
| 18.08.2025 | 63,47 | 64,07 | 62,59 | 63,14 | -0,50% | 180.948,00 |
| 15.08.2025 | 65,28 | 65,28 | 63,27 | 63,46 | -1,89% | 173.267,00 |
| 14.08.2025 | 65,47 | 66,24 | 63,74 | 64,68 | -3,81% | 163.647,00 |
| 13.08.2025 | 63,42 | 67,45 | 63,42 | 67,24 | 6,21% | 410.114,00 |
| 12.08.2025 | 59,96 | 63,97 | 59,54 | 63,31 | 6,33% | 302.726,00 |
| 11.08.2025 | 60,22 | 61,03 | 58,56 | 59,54 | -1,65% | 378.160,00 |
| 08.08.2025 | 60,26 | 61,15 | 59,22 | 60,54 | 0,30% | 386.586,00 |
| 07.08.2025 | 62,75 | 63,03 | 59,65 | 60,36 | -2,72% | 518.368,00 |
| 06.08.2025 | 56,65 | 63,75 | 56,50 | 62,05 | 14,23% | 1.298.784,00 |
| 05.08.2025 | 53,50 | 54,65 | 52,96 | 54,32 | 1,63% | 109.760,00 |
| 04.08.2025 | 52,49 | 54,07 | 52,21 | 53,45 | 1,93% | 113.188,00 |
| 01.08.2025 | 52,03 | 52,91 | 51,10 | 52,44 | -0,38% | 155.941,00 |
| 31.07.2025 | 53,44 | 54,26 | 52,18 | 52,64 | -2,59% | 107.153,00 |
| 30.07.2025 | 55,46 | 55,71 | 53,26 | 54,04 | -2,72% | 126.812,00 |
| 29.07.2025 | 55,96 | 56,57 | 54,09 | 55,55 | 0,20% | 93.855,00 |
| 28.07.2025 | 55,99 | 56,49 | 55,03 | 55,44 | -0,82% | 83.363,00 |
| 25.07.2025 | 56,05 | 56,18 | 55,43 | 55,90 | 0,54% | 61.294,00 |
| 24.07.2025 | 55,72 | 56,51 | 55,01 | 55,60 | -0,75% | 100.215,00 |
| 23.07.2025 | 55,27 | 56,11 | 54,60 | 56,02 | 2,96% | 110.345,00 |
| 22.07.2025 | 52,66 | 54,78 | 52,60 | 54,41 | 4,05% | 145.353,00 |
| 21.07.2025 | 53,17 | 54,30 | 52,18 | 52,29 | -0,31% | 118.868,00 |
| 18.07.2025 | 54,22 | 54,92 | 51,66 | 52,45 | -2,60% | 155.088,00 |
| 17.07.2025 | 53,31 | 54,65 | 53,01 | 53,85 | 1,36% | 86.239,00 |
| 16.07.2025 | 53,76 | 57,35 | 52,40 | 53,13 | -0,19% | 76.281,00 |
| 15.07.2025 | 56,35 | 56,68 | 53,12 | 53,23 | -4,66% | 127.387,00 |
| 14.07.2025 | 56,31 | 57,10 | 55,62 | 55,83 | -1,71% | 88.258,00 |
| 11.07.2025 | 57,04 | 57,21 | 56,33 | 56,80 | -1,46% | 123.202,00 |
| 10.07.2025 | 56,79 | 58,46 | 56,43 | 57,64 | 1,57% | 214.032,00 |
| 09.07.2025 | 55,94 | 57,25 | 55,13 | 56,75 | 1,70% | 97.236,00 |
| 08.07.2025 | 55,08 | 56,76 | 55,07 | 55,80 | 2,01% | 133.530,00 |
| 07.07.2025 | 56,01 | 56,85 | 54,43 | 54,70 | -3,37% | 111.207,00 |
| 03.07.2025 | 57,07 | 57,25 | 55,99 | 56,61 | -0,11% | 69.884,00 |
| 02.07.2025 | 55,63 | 56,84 | 55,07 | 56,67 | 2,03% | 109.134,00 |
| 01.07.2025 | 53,17 | 57,58 | 52,95 | 55,54 | 4,01% | 185.601,00 |
| 30.06.2025 | 53,30 | 53,74 | 52,06 | 53,40 | 0,39% | 202.053,00 |
| 27.06.2025 | 51,46 | 53,58 | 50,85 | 53,19 | 4,54% | 494.283,00 |
| 26.06.2025 | 50,81 | 51,40 | 50,00 | 50,88 | 0,08% | 214.246,00 |
| 25.06.2025 | 52,31 | 52,79 | 50,72 | 50,84 | -3,07% | 108.750,00 |
| 24.06.2025 | 52,70 | 56,00 | 51,80 | 52,45 | 0,59% | 195.231,00 |
| 23.06.2025 | 50,59 | 52,25 | 50,59 | 52,14 | 2,56% | 121.191,00 |
| 20.06.2025 | 51,00 | 51,44 | 50,13 | 50,84 | 1,13% | 336.693,00 |
| 18.06.2025 | 50,28 | 51,60 | 50,01 | 50,27 | -0,44% | 149.245,00 |
| 17.06.2025 | 51,68 | 52,42 | 50,40 | 50,49 | -2,81% | 134.845,00 |
| 16.06.2025 | 52,63 | 52,99 | 50,43 | 51,95 | -1,81% | 195.070,00 |
| 13.06.2025 | 54,27 | 57,87 | 52,67 | 52,91 | -4,22% | 139.359,00 |
| 12.06.2025 | 54,82 | 55,41 | 54,14 | 55,24 | 0,04% | 107.452,00 |
| 11.06.2025 | 58,36 | 58,70 | 55,18 | 55,22 | -4,61% | 127.543,00 |
| 10.06.2025 | 56,42 | 58,02 | 56,22 | 57,89 | 3,45% | 127.537,00 |
| 09.06.2025 | 55,14 | 56,13 | 54,68 | 55,96 | 2,75% | 128.779,00 |
| 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 |