361,721$
-0,02%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 379,77 | 382,42 | 360,78 | 361,78 | -6,25% | 674.379,00 |
| 11.03.2026 | 383,48 | 388,51 | 376,59 | 385,91 | -0,05% | 379.276,00 |
| 10.03.2026 | 380,65 | 395,20 | 380,65 | 386,09 | 0,40% | 1.212,00 |
| 09.03.2026 | 370,00 | 385,21 | 363,95 | 384,56 | 2,85% | 619.788,00 |
| 06.03.2026 | 376,87 | 382,99 | 368,18 | 373,90 | -3,28% | 761.187,00 |
| 05.03.2026 | 384,56 | 388,00 | 373,73 | 386,59 | 0,42% | 718.056,00 |
| 04.03.2026 | 387,97 | 389,24 | 380,71 | 384,99 | -0,15% | 556.851,00 |
| 03.03.2026 | 394,76 | 395,25 | 376,85 | 385,56 | -4,22% | 668.864,00 |
| 02.03.2026 | 387,98 | 403,00 | 383,53 | 402,56 | 4,09% | 712.338,00 |
| 27.02.2026 | 384,02 | 388,49 | 381,86 | 386,76 | -0,25% | 437.342,00 |
| 26.02.2026 | 393,02 | 394,97 | 383,06 | 387,74 | -1,44% | 561.565,00 |
| 25.02.2026 | 399,08 | 399,08 | 389,56 | 393,40 | -0,34% | 1.212,00 |
| 24.02.2026 | 393,04 | 396,72 | 389,05 | 394,74 | 0,50% | 1.212,00 |
| 23.02.2026 | 393,51 | 395,83 | 388,89 | 392,77 | -0,32% | 1.212,00 |
| 20.02.2026 | 390,92 | 397,02 | 390,74 | 394,03 | 0,80% | 276.509,00 |
| 19.02.2026 | 391,96 | 394,50 | 388,17 | 390,92 | -0,37% | 429.816,00 |
| 18.02.2026 | 388,38 | 398,63 | 388,38 | 392,38 | 1,36% | 772.044,00 |
| 17.02.2026 | 376,57 | 387,83 | 372,76 | 387,12 | 2,04% | 624.260,00 |
| 13.02.2026 | 381,01 | 385,00 | 376,11 | 379,39 | -0,27% | 661.935,00 |
| 12.02.2026 | 392,98 | 399,41 | 376,67 | 380,43 | -2,36% | 737.607,00 |
| 11.02.2026 | 391,72 | 397,23 | 387,00 | 389,61 | -0,49% | 796.821,00 |
| 10.02.2026 | 392,51 | 400,00 | 387,37 | 391,53 | -0,32% | 713.890,00 |
| 09.02.2026 | 396,87 | 403,31 | 390,41 | 392,78 | 1,10% | 843.679,00 |
| 06.02.2026 | 382,58 | 392,66 | 382,58 | 388,50 | 3,10% | 938.732,00 |
| 05.02.2026 | 368,57 | 381,55 | 364,99 | 376,81 | 0,94% | 1.078.579,00 |
| 04.02.2026 | 373,00 | 384,08 | 363,27 | 373,31 | 0,58% | 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 | 322,28 | 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 | -1,80% | 423.848,00 |
| 22.01.2026 | 337,92 | 337,99 | 330,30 | 333,00 | -0,72% | 502.762,00 |
| 21.01.2026 | 330,81 | 339,10 | 328,76 | 335,42 | 2,20% | 435.700,00 |
| 20.01.2026 | 326,47 | 332,92 | 321,96 | 328,21 | -1,45% | 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% | 284.349,00 |
| 13.01.2026 | 326,83 | 331,20 | 321,99 | 330,09 | 1,24% | 413.916,00 |
| 12.01.2026 | 322,65 | 329,55 | 322,65 | 326,04 | 1,26% | 390.907,00 |
| 09.01.2026 | 322,34 | 326,04 | 319,88 | 321,99 | 0,86% | 417.088,00 |
| 08.01.2026 | 326,61 | 329,10 | 315,63 | 319,23 | -1,04% | 587.870,00 |
| 07.01.2026 | 323,79 | 328,42 | 320,00 | 322,59 | -1,04% | 601.818,00 |
| 06.01.2026 | 322,09 | 327,48 | 318,60 | 325,97 | 1,20% | 781.169,00 |
| 05.01.2026 | 312,28 | 324,48 | 312,28 | 322,09 | 3,61% | 727.893,00 |
| 02.01.2026 | 303,88 | 311,77 | 301,82 | 310,86 | 2,82% | 586.915,00 |
| 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% | 321.120,00 |
| 29.12.2025 | 310,88 | 310,88 | 306,00 | 307,10 | -1,37% | 340.487,00 |
| 26.12.2025 | 314,11 | 314,11 | 310,33 | 311,38 | -0,79% | 177.977,00 |
| 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% | 581.771,00 |
| 22.12.2025 | 309,48 | 316,56 | 307,79 | 315,20 | 2,95% | 697.719,00 |
| 19.12.2025 | 294,68 | 306,89 | 293,87 | 306,17 | 4,44% | 1.364.945,00 |
| 18.12.2025 | 291,93 | 296,89 | 290,54 | 293,14 | 1,84% | 619.863,00 |
| 17.12.2025 | 294,07 | 296,13 | 286,36 | 287,85 | -2,23% | 590.099,00 |
| 16.12.2025 | 296,15 | 297,84 | 292,31 | 294,42 | -1,31% | 442.447,00 |
| 15.12.2025 | 297,88 | 301,38 | 296,23 | 298,34 | 0,13% | 527.265,00 |
| 12.12.2025 | 296,87 | 300,22 | 293,02 | 297,95 | -0,24% | 758.129,00 |
| 11.12.2025 | 292,47 | 299,02 | 289,47 | 298,68 | 2,93% | 384.585,00 |
| 10.12.2025 | 287,15 | 292,40 | 286,50 | 290,19 | 0,84% | 659.062,00 |
| 09.12.2025 | 298,10 | 300,72 | 287,12 | 287,76 | -3,59% | 590.377,00 |
| 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 |