390,655$
-0,43%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 391,96 | 394,50 | 388,17 | 390,66 | -0,44% | 414.047,00 |
| 18.02.2026 | 388,38 | 398,63 | 388,38 | 392,38 | 1,46% | 772.044,00 |
| 17.02.2026 | 376,57 | 387,83 | 372,76 | 386,75 | 1,94% | 624.260,00 |
| 13.02.2026 | 381,01 | 385,00 | 376,11 | 379,39 | -0,31% | 661.935,00 |
| 12.02.2026 | 392,98 | 399,41 | 376,67 | 380,56 | -2,32% | 737.607,00 |
| 11.02.2026 | 391,72 | 396,88 | 387,00 | 389,61 | -0,46% | 796.821,00 |
| 10.02.2026 | 392,51 | 400,00 | 387,37 | 391,43 | -0,35% | 713.890,00 |
| 09.02.2026 | 396,87 | 403,31 | 390,41 | 392,79 | 1,10% | 843.679,00 |
| 06.02.2026 | 382,58 | 392,66 | 382,58 | 388,50 | 3,10% | 938.732,00 |
| 05.02.2026 | 367,34 | 381,55 | 364,99 | 376,81 | 0,87% | 1.078.579,00 |
| 04.02.2026 | 373,00 | 382,87 | 363,27 | 373,56 | 0,64% | 1.286.578,00 |
| 03.02.2026 | 373,01 | 384,66 | 363,77 | 371,17 | 13,42% | 2.398.568,00 |
| 02.02.2026 | 316,28 | 329,02 | 315,92 | 327,25 | 2,96% | 1.034.035,00 |
| 30.01.2026 | 315,52 | 323,63 | 314,90 | 317,84 | -0,49% | 516.533,00 |
| 29.01.2026 | 328,50 | 330,27 | 318,06 | 319,41 | -2,00% | 675.622,00 |
| 28.01.2026 | 329,43 | 330,05 | 322,38 | 325,94 | -1,06% | 666.761,00 |
| 27.01.2026 | 332,42 | 334,65 | 327,32 | 329,43 | -0,53% | 375.224,00 |
| 26.01.2026 | 327,02 | 332,01 | 320,42 | 331,18 | 1,27% | 601.658,00 |
| 23.01.2026 | 333,00 | 335,75 | 324,83 | 327,02 | -1,70% | 423.848,00 |
| 22.01.2026 | 337,92 | 337,99 | 330,30 | 332,68 | -0,82% | 502.762,00 |
| 21.01.2026 | 328,76 | 339,10 | 328,76 | 335,42 | 2,12% | 435.700,00 |
| 20.01.2026 | 328,18 | 332,92 | 321,96 | 328,46 | -1,38% | 788.100,00 |
| 19.01.2026 | 332,74 | 334,83 | 332,43 | 333,05 | 0,00% | - |
| 16.01.2026 | 336,50 | 336,50 | 328,77 | 333,06 | -0,88% | 518.101,00 |
| 15.01.2026 | 334,21 | 338,17 | 333,58 | 336,00 | 1,43% | 325.208,00 |
| 14.01.2026 | 328,92 | 331,36 | 324,89 | 331,25 | 0,35% | 284.360,00 |
| 13.01.2026 | 326,83 | 331,20 | 321,99 | 330,09 | 1,24% | 413.951,00 |
| 12.01.2026 | 322,65 | 329,55 | 322,65 | 326,04 | 1,26% | 390.924,00 |
| 09.01.2026 | 322,34 | 326,06 | 319,88 | 321,99 | 0,86% | 417.231,00 |
| 08.01.2026 | 326,61 | 329,10 | 315,63 | 319,23 | -1,04% | 587.907,00 |
| 07.01.2026 | 323,79 | 328,42 | 320,00 | 322,59 | -1,04% | 602.114,00 |
| 06.01.2026 | 322,09 | 327,48 | 318,60 | 325,97 | 1,20% | 781.207,00 |
| 05.01.2026 | 312,28 | 324,48 | 312,28 | 322,09 | 3,61% | 727.907,00 |
| 02.01.2026 | 303,88 | 311,77 | 301,82 | 310,86 | 2,82% | 586.975,00 |
| 31.12.2025 | 304,14 | 304,14 | 300,75 | 302,32 | -0,26% | 399.406,00 |
| 30.12.2025 | 307,10 | 310,47 | 302,64 | 303,10 | -1,30% | 321.407,00 |
| 29.12.2025 | 310,88 | 310,88 | 306,00 | 307,10 | -1,37% | 341.525,00 |
| 26.12.2025 | 314,11 | 314,11 | 310,33 | 311,38 | -0,79% | 178.977,00 |
| 24.12.2025 | 316,04 | 317,36 | 313,11 | 313,87 | -0,73% | 191.892,00 |
| 23.12.2025 | 313,73 | 317,56 | 313,18 | 316,17 | 0,31% | 581.864,00 |
| 22.12.2025 | 309,48 | 316,56 | 307,79 | 315,20 | 3,02% | 799.413,00 |
| 19.12.2025 | 294,68 | 306,89 | 293,87 | 305,97 | 4,38% | 1.455.803,00 |
| 18.12.2025 | 291,93 | 296,89 | 290,54 | 293,14 | 1,84% | 630.270,00 |
| 17.12.2025 | 294,07 | 296,13 | 286,36 | 287,85 | -2,23% | 784.292,00 |
| 16.12.2025 | 296,15 | 297,84 | 292,31 | 294,42 | -1,31% | 443.052,00 |
| 15.12.2025 | 297,88 | 301,38 | 296,23 | 298,34 | 0,13% | 530.076,00 |
| 12.12.2025 | 296,87 | 300,22 | 293,02 | 297,95 | -0,24% | 776.951,00 |
| 11.12.2025 | 292,47 | 299,02 | 289,47 | 298,68 | 2,93% | 384.819,00 |
| 10.12.2025 | 287,15 | 292,40 | 286,50 | 290,19 | 0,84% | 665.853,00 |
| 09.12.2025 | 298,10 | 300,72 | 287,12 | 287,76 | -3,59% | 618.324,00 |
| 08.12.2025 | 303,61 | 304,00 | 295,96 | 298,47 | -1,64% | 663.983,00 |
| 05.12.2025 | 303,65 | 304,69 | 301,17 | 303,45 | 0,60% | 473.379,00 |
| 04.12.2025 | 290,65 | 302,36 | 290,65 | 301,64 | 3,42% | 590.483,00 |
| 03.12.2025 | 298,49 | 298,58 | 289,27 | 291,66 | -2,14% | 644.030,00 |
| 02.12.2025 | 302,52 | 303,92 | 296,17 | 298,04 | -0,74% | 567.776,00 |
| 01.12.2025 | 299,39 | 304,72 | 293,55 | 300,25 | 0,07% | 715.534,00 |
| 28.11.2025 | 296,26 | 302,69 | 292,40 | 300,03 | 0,63% | 308.506,00 |
| 26.11.2025 | 294,12 | 303,07 | 294,12 | 298,15 | 1,53% | 773.416,00 |
| 25.11.2025 | 280,00 | 296,95 | 278,06 | 293,67 | 12,44% | 1.662.391,00 |
| 24.11.2025 | 263,24 | 268,43 | 259,96 | 261,18 | -0,58% | 1.028.690,00 |
| 21.11.2025 | 257,68 | 263,57 | 253,52 | 262,70 | 1,59% | 682.665,00 |
| 20.11.2025 | 266,81 | 269,00 | 257,02 | 258,58 | -0,32% | 608.868,00 |
| 19.11.2025 | 257,88 | 261,64 | 256,66 | 259,41 | 0,69% | 253.782,00 |
| 18.11.2025 | 257,83 | 260,47 | 253,63 | 257,64 | -0,85% | 258.603,00 |
| 17.11.2025 | 261,09 | 264,12 | 258,05 | 259,86 | -0,22% | 351.344,00 |
| 14.11.2025 | 257,73 | 266,11 | 255,82 | 260,44 | -1,08% | 713.260,00 |
| 13.11.2025 | 272,77 | 272,80 | 262,35 | 263,29 | -3,92% | 347.074,00 |
| 12.11.2025 | 268,87 | 274,50 | 265,41 | 274,03 | 1,81% | 622.145,00 |
| 11.11.2025 | 270,19 | 272,00 | 263,85 | 269,15 | -0,86% | 298.783,00 |
| 10.11.2025 | 266,77 | 272,13 | 266,34 | 271,49 | 1,95% | 437.332,00 |
| 07.11.2025 | 262,41 | 267,87 | 258,55 | 266,31 | 0,84% | 489.064,00 |
| 06.11.2025 | 263,06 | 264,84 | 258,16 | 264,10 | 0,68% | 479.949,00 |
| 05.11.2025 | 258,02 | 263,14 | 257,00 | 262,32 | 1,32% | 502.262,00 |
| 04.11.2025 | 257,54 | 261,32 | 254,50 | 258,89 | -1,07% | 308.964,00 |
| 03.11.2025 | 263,20 | 263,49 | 256,00 | 261,69 | -0,16% | 499.872,00 |
| 31.10.2025 | 265,93 | 267,52 | 260,90 | 262,11 | -1,27% | 471.198,00 |
| 30.10.2025 | 265,15 | 270,21 | 264,08 | 265,49 | -0,71% | 680.751,00 |
| 29.10.2025 | 262,35 | 268,39 | 261,09 | 267,38 | 1,84% | 463.501,00 |
| 28.10.2025 | 266,73 | 270,00 | 262,31 | 262,54 | -1,47% | 395.546,00 |
| 27.10.2025 | 266,04 | 269,86 | 265,32 | 266,47 | 0,24% | 450.417,00 |
| 24.10.2025 | 265,00 | 267,43 | 262,42 | 265,82 | 0,77% | 539.210,00 |
| 23.10.2025 | 247,93 | 264,09 | 247,93 | 263,79 | 6,62% | 710.491,00 |
| 22.10.2025 | 255,76 | 255,76 | 247,11 | 247,40 | -2,65% | 395.873,00 |
| 21.10.2025 | 252,99 | 255,51 | 251,43 | 254,14 | 0,86% | 384.395,00 |
| 20.10.2025 | 248,08 | 253,41 | 248,08 | 251,98 | 1,81% | 447.824,00 |
| 17.10.2025 | 246,99 | 248,60 | 244,69 | 247,51 | 0,22% | 424.764,00 |
| 16.10.2025 | 251,50 | 253,10 | 246,19 | 246,97 | -1,80% | 601.214,00 |
| 15.10.2025 | 256,68 | 258,17 | 248,48 | 251,50 | -1,50% | 617.150,00 |
| 14.10.2025 | 250,64 | 258,68 | 249,36 | 255,34 | 0,72% | 326.754,00 |
| 13.10.2025 | 249,46 | 256,11 | 249,37 | 253,51 | 2,55% | 353.849,00 |
| 10.10.2025 | 251,92 | 253,20 | 246,34 | 247,20 | -1,80% | 491.489,00 |
| 09.10.2025 | 252,79 | 254,49 | 250,88 | 251,73 | 0,01% | 411.327,00 |
| 08.10.2025 | 255,92 | 256,52 | 251,48 | 251,70 | -1,10% | 332.876,00 |
| 07.10.2025 | 258,81 | 260,14 | 253,20 | 254,49 | -1,49% | 382.469,00 |
| 06.10.2025 | 258,18 | 261,51 | 257,02 | 258,33 | 0,24% | 370.772,00 |
| 03.10.2025 | 257,67 | 261,57 | 256,26 | 257,72 | 1,32% | 625.938,00 |
| 02.10.2025 | 254,94 | 256,15 | 250,88 | 254,37 | 0,17% | 375.294,00 |
| 01.10.2025 | 250,01 | 255,27 | 249,92 | 253,95 | 0,49% | 491.143,00 |
| 30.09.2025 | 246,38 | 253,15 | 246,38 | 252,71 | 2,75% | 548.137,00 |
| 29.09.2025 | 250,29 | 253,93 | 244,39 | 245,95 | -1,26% | 557.070,00 |