182,399$
-0,05%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 180,99 | 184,46 | 177,14 | 182,49 | -0,44% | 428.002,00 |
| 28.03.2025 | 187,46 | 187,73 | 182,79 | 183,29 | -2,52% | 381.910,00 |
| 27.03.2025 | 188,24 | 189,61 | 185,44 | 188,03 | -0,09% | 319.407,00 |
| 26.03.2025 | 194,36 | 198,00 | 187,79 | 188,19 | -2,53% | 706.238,00 |
| 25.03.2025 | 192,00 | 193,34 | 191,08 | 193,08 | 0,50% | 413.578,00 |
| 24.03.2025 | 185,09 | 192,37 | 185,09 | 192,12 | 3,63% | 430.522,00 |
| 21.03.2025 | 185,42 | 186,92 | 182,41 | 185,39 | -0,64% | 1.487.339,00 |
| 20.03.2025 | 184,97 | 188,28 | 184,06 | 186,59 | -0,27% | 480.483,00 |
| 19.03.2025 | 184,50 | 192,37 | 184,49 | 187,10 | 1,28% | 589.685,00 |
| 18.03.2025 | 181,98 | 187,55 | 180,82 | 184,74 | 1,33% | 605.094,00 |
| 17.03.2025 | 180,78 | 184,01 | 179,62 | 182,32 | 0,99% | 414.263,00 |
| 14.03.2025 | 178,81 | 181,31 | 178,81 | 180,53 | 2,08% | 335.760,00 |
| 13.03.2025 | 178,34 | 179,02 | 175,12 | 176,86 | -1,10% | 465.288,00 |
| 12.03.2025 | 179,80 | 181,44 | 176,81 | 178,83 | 0,51% | 469.357,00 |
| 11.03.2025 | 173,33 | 180,61 | 170,83 | 177,93 | 2,71% | 607.812,00 |
| 10.03.2025 | 173,70 | 175,74 | 172,05 | 173,24 | -1,76% | 599.595,00 |
| 07.03.2025 | 176,57 | 179,37 | 170,87 | 176,35 | -0,53% | 550.926,00 |
| 06.03.2025 | 180,90 | 182,88 | 176,02 | 177,29 | -3,06% | 471.417,00 |
| 05.03.2025 | 178,90 | 183,07 | 178,35 | 182,88 | 2,58% | 414.147,00 |
| 04.03.2025 | 182,13 | 182,91 | 176,70 | 178,28 | -3,28% | 490.870,00 |
| 03.03.2025 | 190,00 | 191,07 | 184,16 | 184,33 | -2,47% | 405.035,00 |
| 28.02.2025 | 184,37 | 189,05 | 183,90 | 189,00 | 2,39% | 330.852,00 |
| 27.02.2025 | 184,83 | 187,12 | 183,14 | 184,59 | 0,37% | 351.578,00 |
| 26.02.2025 | 183,55 | 186,12 | 182,77 | 183,91 | 0,60% | 347.437,00 |
| 25.02.2025 | 182,89 | 185,40 | 180,10 | 182,82 | -0,13% | 326.083,00 |
| 24.02.2025 | 185,18 | 185,20 | 181,97 | 183,06 | -0,91% | 338.116,00 |
| 21.02.2025 | 190,46 | 190,83 | 182,77 | 184,74 | -2,77% | 478.030,00 |
| 20.02.2025 | 190,98 | 190,98 | 187,05 | 189,99 | -0,82% | 310.518,00 |
| 19.02.2025 | 190,45 | 192,49 | 189,37 | 191,57 | 0,59% | 280.075,00 |
| 18.02.2025 | 188,20 | 191,12 | 187,80 | 190,45 | 1,96% | 482.048,00 |
| 17.02.2025 | 187,08 | 187,22 | 186,74 | 186,78 | 0,14% | - |
| 14.02.2025 | 190,39 | 190,53 | 185,52 | 186,53 | -2,20% | 478.157,00 |
| 13.02.2025 | 191,18 | 192,17 | 189,49 | 190,73 | -0,12% | 389.925,00 |
| 12.02.2025 | 191,34 | 192,62 | 189,48 | 190,95 | -1,20% | 335.956,00 |
| 11.02.2025 | 191,93 | 193,55 | 188,31 | 193,27 | 0,09% | 362.678,00 |
| 10.02.2025 | 196,22 | 196,36 | 192,77 | 193,09 | -1,09% | 420.004,00 |
| 07.02.2025 | 194,40 | 197,21 | 192,94 | 195,22 | 0,48% | 693.767,00 |
| 06.02.2025 | 191,11 | 194,39 | 190,23 | 194,29 | 2,28% | 701.479,00 |
| 05.02.2025 | 185,85 | 190,32 | 183,94 | 189,96 | 2,96% | 529.067,00 |
| 04.02.2025 | 183,00 | 190,12 | 180,83 | 184,50 | -1,81% | 1.181.669,00 |
| 03.02.2025 | 181,81 | 188,53 | 181,78 | 187,90 | 1,43% | 1.086.288,00 |
| 31.01.2025 | 185,68 | 189,02 | 183,64 | 185,25 | -0,35% | 612.772,00 |
| 30.01.2025 | 184,87 | 187,29 | 184,26 | 185,90 | 1,26% | 300.958,00 |
| 29.01.2025 | 184,51 | 186,34 | 182,79 | 183,59 | -0,79% | 282.560,00 |
| 28.01.2025 | 184,66 | 186,16 | 182,94 | 185,05 | 0,52% | 421.812,00 |
| 27.01.2025 | 186,47 | 187,33 | 180,66 | 184,09 | -2,05% | 400.648,00 |
| 24.01.2025 | 189,26 | 189,26 | 185,66 | 187,95 | -0,69% | 266.195,00 |
| 23.01.2025 | 190,43 | 191,25 | 188,39 | 189,26 | -0,20% | 340.446,00 |
| 22.01.2025 | 192,79 | 192,92 | 188,74 | 189,63 | -1,48% | 345.396,00 |
| 21.01.2025 | 191,08 | 194,16 | 190,00 | 192,47 | 1,77% | 417.499,00 |
| 17.01.2025 | 188,75 | 189,98 | 186,92 | 189,12 | 0,62% | 434.779,00 |
| 16.01.2025 | 184,86 | 188,56 | 184,48 | 187,96 | 2,34% | 436.925,00 |
| 15.01.2025 | 185,89 | 187,28 | 183,43 | 183,66 | -0,24% | 257.891,00 |
| 14.01.2025 | 180,87 | 184,85 | 179,97 | 184,10 | 2,22% | 336.761,00 |
| 13.01.2025 | 176,81 | 180,90 | 176,39 | 180,10 | 0,98% | 388.555,00 |
| 10.01.2025 | 180,24 | 182,66 | 177,93 | 178,35 | -2,06% | 520.392,00 |
| 08.01.2025 | 176,86 | 182,43 | 175,40 | 182,11 | 2,23% | 398.318,00 |
| 07.01.2025 | 177,52 | 180,00 | 176,94 | 178,13 | 0,57% | 529.438,00 |
| 06.01.2025 | 177,48 | 180,53 | 175,91 | 177,12 | 1,41% | 471.511,00 |
| 03.01.2025 | 171,50 | 175,00 | 170,82 | 174,66 | 1,91% | 474.256,00 |
| 02.01.2025 | 167,88 | 171,67 | 167,88 | 171,38 | 2,98% | 552.198,00 |
| 31.12.2024 | 168,82 | 169,00 | 165,64 | 166,42 | -1,02% | 285.928,00 |
| 30.12.2024 | 168,81 | 169,17 | 165,96 | 168,13 | -1,05% | 258.345,00 |
| 27.12.2024 | 170,55 | 171,39 | 168,12 | 169,91 | -1,03% | 195.803,00 |
| 26.12.2024 | 170,34 | 171,91 | 169,76 | 171,68 | 0,53% | 220.830,00 |
| 24.12.2024 | 170,28 | 171,63 | 169,57 | 170,78 | 0,33% | 126.834,00 |
| 23.12.2024 | 169,00 | 170,53 | 167,58 | 170,22 | 0,90% | 351.571,00 |
| 20.12.2024 | 166,62 | 169,76 | 165,52 | 168,70 | 0,33% | 912.609,00 |
| 19.12.2024 | 168,52 | 171,38 | 166,17 | 168,14 | 0,23% | 330.120,00 |
| 18.12.2024 | 172,62 | 173,44 | 167,48 | 167,76 | -2,82% | 334.155,00 |
| 17.12.2024 | 173,23 | 173,73 | 170,61 | 172,62 | -1,20% | 401.272,00 |
| 16.12.2024 | 174,91 | 176,70 | 174,02 | 174,72 | -0,22% | 297.741,00 |
| 13.12.2024 | 176,23 | 176,85 | 174,72 | 175,10 | -0,64% | 276.649,00 |
| 12.12.2024 | 179,05 | 179,57 | 176,02 | 176,23 | -1,84% | 312.447,00 |
| 11.12.2024 | 183,19 | 183,19 | 179,05 | 179,54 | -1,42% | 360.272,00 |
| 10.12.2024 | 179,29 | 183,24 | 178,60 | 182,12 | 1,33% | 559.921,00 |
| 09.12.2024 | 180,71 | 181,33 | 178,06 | 179,73 | 0,01% | 506.597,00 |
| 06.12.2024 | 181,20 | 182,61 | 179,49 | 179,71 | -0,89% | 310.620,00 |
| 05.12.2024 | 183,84 | 183,84 | 180,43 | 181,32 | -1,37% | 378.072,00 |
| 04.12.2024 | 181,22 | 184,87 | 180,68 | 183,84 | 1,47% | 477.120,00 |
| 03.12.2024 | 177,97 | 181,73 | 177,56 | 181,17 | 1,58% | 509.946,00 |
| 02.12.2024 | 180,26 | 180,30 | 176,79 | 178,35 | -1,09% | 482.365,00 |
| 29.11.2024 | 179,50 | 182,13 | 178,80 | 180,32 | 0,71% | 349.604,00 |
| 27.11.2024 | 187,51 | 190,00 | 178,94 | 179,05 | -4,40% | 827.295,00 |
| 26.11.2024 | 198,51 | 201,64 | 186,81 | 187,29 | 4,46% | 1.729.573,00 |
| 25.11.2024 | 178,00 | 180,79 | 177,32 | 179,29 | 1,84% | 1.052.740,00 |
| 22.11.2024 | 173,62 | 176,23 | 172,72 | 176,05 | 2,03% | 840.198,00 |
| 21.11.2024 | 172,68 | 174,41 | 171,86 | 172,54 | 0,21% | 545.629,00 |
| 20.11.2024 | 171,65 | 173,03 | 169,39 | 172,17 | 0,77% | 813.119,00 |
| 19.11.2024 | 168,84 | 171,06 | 168,08 | 170,85 | 0,55% | 584.789,00 |
| 18.11.2024 | 169,83 | 170,86 | 168,49 | 169,91 | 0,22% | 289.028,00 |
| 15.11.2024 | 173,00 | 173,28 | 169,25 | 169,55 | -1,93% | 282.573,00 |
| 14.11.2024 | 175,74 | 176,77 | 172,12 | 172,89 | -1,69% | 352.448,00 |
| 13.11.2024 | 175,55 | 177,86 | 174,26 | 175,87 | 0,43% | 349.050,00 |
| 12.11.2024 | 176,52 | 177,41 | 173,90 | 175,12 | -0,85% | 384.458,00 |
| 11.11.2024 | 179,06 | 179,59 | 176,21 | 176,62 | -1,03% | 377.018,00 |
| 08.11.2024 | 177,91 | 180,13 | 176,85 | 178,45 | 0,84% | 499.322,00 |
| 07.11.2024 | 172,94 | 177,71 | 172,00 | 176,97 | 2,58% | 1.035.573,00 |
| 06.11.2024 | 170,56 | 173,44 | 168,80 | 172,52 | 3,57% | 736.962,00 |
| 05.11.2024 | 164,00 | 167,95 | 163,00 | 166,57 | 1,68% | 484.408,00 |