297,992$
-0,07%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 12,41% | 1.662.391,00 |
| 24.11.2025 | 263,24 | 268,43 | 259,96 | 261,25 | -0,55% | 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 | 268,97 | 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 | -0,88% | 258.603,00 |
| 17.11.2025 | 261,09 | 264,12 | 258,05 | 259,93 | -0,20% | 351.344,00 |
| 14.11.2025 | 257,73 | 266,11 | 255,82 | 260,44 | -1,05% | 713.260,00 |
| 13.11.2025 | 272,77 | 272,80 | 262,35 | 263,20 | -3,95% | 347.074,00 |
| 12.11.2025 | 268,87 | 274,50 | 265,41 | 274,03 | 1,87% | 622.145,00 |
| 11.11.2025 | 270,19 | 272,00 | 263,85 | 269,01 | -0,96% | 298.783,00 |
| 10.11.2025 | 266,77 | 272,13 | 266,34 | 271,61 | 1,99% | 437.332,00 |
| 07.11.2025 | 262,41 | 267,87 | 258,55 | 266,31 | 0,81% | 489.064,00 |
| 06.11.2025 | 263,06 | 264,84 | 258,16 | 264,17 | 0,71% | 479.949,00 |
| 05.11.2025 | 258,02 | 263,14 | 257,00 | 262,32 | 1,36% | 502.262,00 |
| 04.11.2025 | 257,54 | 261,32 | 254,50 | 258,80 | -1,10% | 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 | 0,94% | 539.210,00 |
| 23.10.2025 | 248,06 | 263,34 | 248,06 | 263,34 | 6,44% | 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 | 2,01% | 447.824,00 |
| 17.10.2025 | 247,74 | 249,03 | 245,29 | 247,02 | 0,02% | - |
| 16.10.2025 | 251,50 | 253,10 | 246,19 | 246,97 | -1,80% | 601.136,00 |
| 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 |
| 26.09.2025 | 245,00 | 249,96 | 245,00 | 249,09 | 2,10% | 842.971,00 |
| 25.09.2025 | 236,96 | 244,27 | 233,31 | 243,96 | 2,70% | 635.717,00 |
| 24.09.2025 | 239,00 | 241,26 | 237,20 | 237,54 | -0,64% | 370.506,00 |
| 23.09.2025 | 240,56 | 243,64 | 237,08 | 239,08 | -0,62% | 446.004,00 |
| 22.09.2025 | 237,24 | 240,87 | 236,50 | 240,56 | 1,03% | 422.729,00 |
| 19.09.2025 | 240,59 | 240,59 | 235,60 | 238,11 | -0,78% | 1.312.355,00 |
| 18.09.2025 | 237,68 | 240,98 | 237,68 | 239,97 | 1,04% | 529.946,00 |
| 17.09.2025 | 240,61 | 241,83 | 236,09 | 237,49 | -1,23% | 440.518,00 |
| 16.09.2025 | 241,55 | 242,63 | 239,31 | 240,44 | 0,23% | 663.171,00 |
| 15.09.2025 | 239,89 | 244,02 | 237,79 | 239,88 | 0,72% | 665.297,00 |
| 12.09.2025 | 239,10 | 240,02 | 236,92 | 238,17 | -0,75% | 432.693,00 |
| 11.09.2025 | 239,14 | 241,97 | 236,68 | 239,98 | 0,51% | 626.119,00 |
| 10.09.2025 | 237,98 | 240,16 | 236,97 | 238,77 | 0,61% | 702.452,00 |
| 09.09.2025 | 240,33 | 240,33 | 235,60 | 237,33 | -1,50% | 696.822,00 |
| 08.09.2025 | 242,69 | 244,86 | 239,70 | 240,94 | -0,79% | 645.650,00 |
| 05.09.2025 | 245,29 | 245,76 | 235,44 | 242,85 | -0,71% | 642.396,00 |
| 04.09.2025 | 244,90 | 246,06 | 242,71 | 244,59 | 0,02% | 475.681,00 |
| 03.09.2025 | 245,90 | 247,93 | 242,47 | 244,53 | -0,60% | 456.403,00 |
| 02.09.2025 | 243,81 | 246,55 | 240,80 | 246,00 | -0,33% | 498.748,00 |
| 29.08.2025 | 249,78 | 249,78 | 243,55 | 246,82 | -0,99% | 428.916,00 |
| 28.08.2025 | 249,87 | 249,90 | 246,68 | 249,30 | -0,14% | 392.774,00 |
| 27.08.2025 | 251,99 | 253,49 | 249,00 | 249,64 | -1,05% | 336.617,00 |
| 26.08.2025 | 247,00 | 253,31 | 246,99 | 252,29 | 2,56% | 552.819,00 |
| 25.08.2025 | 248,05 | 249,99 | 245,77 | 246,00 | -0,82% | 281.182,00 |
| 22.08.2025 | 248,32 | 252,00 | 247,78 | 248,04 | 0,08% | 382.045,00 |
| 21.08.2025 | 246,51 | 249,43 | 246,36 | 247,84 | 0,65% | 419.232,00 |
| 20.08.2025 | 246,21 | 246,84 | 240,65 | 246,25 | 0,54% | 597.623,00 |
| 19.08.2025 | 246,15 | 246,15 | 243,09 | 244,93 | -0,85% | 414.356,00 |
| 18.08.2025 | 245,19 | 247,04 | 244,29 | 247,02 | 0,70% | 353.769,00 |
| 15.08.2025 | 244,85 | 245,62 | 240,75 | 245,31 | -0,01% | 660.475,00 |
| 14.08.2025 | 245,23 | 247,88 | 241,05 | 245,33 | -0,62% | 469.710,00 |
| 13.08.2025 | 255,24 | 255,24 | 244,68 | 246,86 | -2,20% | 559.280,00 |
| 12.08.2025 | 250,01 | 252,66 | 247,75 | 252,42 | 1,50% | 478.574,00 |
| 11.08.2025 | 249,69 | 250,58 | 244,35 | 248,70 | 0,10% | 503.035,00 |
| 08.08.2025 | 251,26 | 252,61 | 247,66 | 248,45 | -0,87% | 571.274,00 |
| 07.08.2025 | 252,88 | 252,88 | 246,24 | 250,63 | -0,43% | 706.064,00 |
| 06.08.2025 | 253,89 | 253,89 | 249,63 | 251,70 | -0,57% | 342.453,00 |
| 05.08.2025 | 259,87 | 260,25 | 250,27 | 253,14 | -2,59% | 514.229,00 |
| 04.08.2025 | 260,89 | 263,16 | 259,27 | 259,87 | 0,22% | 329.179,00 |
| 01.08.2025 | 251,44 | 259,99 | 247,38 | 259,29 | 0,86% | 760.714,00 |
| 31.07.2025 | 266,66 | 266,99 | 256,30 | 257,08 | -3,39% | 692.244,00 |
| 30.07.2025 | 262,25 | 267,34 | 261,16 | 266,10 | 1,52% | 520.726,00 |
| 29.07.2025 | 253,62 | 267,45 | 253,45 | 262,11 | 1,40% | 1.377.707,00 |
| 28.07.2025 | 257,44 | 259,02 | 254,83 | 258,50 | 0,48% | 910.810,00 |
| 25.07.2025 | 256,38 | 257,62 | 252,53 | 257,26 | 0,79% | 551.884,00 |
| 24.07.2025 | 256,83 | 258,55 | 254,93 | 255,25 | -0,83% | 303.253,00 |
| 23.07.2025 | 252,94 | 257,62 | 252,94 | 257,38 | 2,42% | 421.502,00 |
| 22.07.2025 | 252,08 | 253,00 | 244,30 | 251,29 | -1,13% | 421.015,00 |
| 21.07.2025 | 258,43 | 258,73 | 253,59 | 254,15 | -1,66% | 395.463,00 |
| 18.07.2025 | 258,00 | 259,40 | 253,81 | 258,43 | 0,39% | 634.083,00 |
| 17.07.2025 | 254,17 | 257,88 | 254,15 | 257,42 | 1,49% | 565.578,00 |
| 16.07.2025 | 251,82 | 253,87 | 248,92 | 253,64 | 0,75% | 502.021,00 |
| 15.07.2025 | 252,46 | 252,98 | 250,30 | 251,74 | 0,07% | 413.899,00 |
| 14.07.2025 | 246,23 | 251,87 | 245,77 | 251,56 | 2,62% | 530.797,00 |
| 11.07.2025 | 247,80 | 248,14 | 243,90 | 245,14 | -0,47% | 744.102,00 |
| 10.07.2025 | 253,33 | 254,76 | 240,65 | 246,30 | -2,27% | 636.752,00 |
| 09.07.2025 | 251,52 | 253,64 | 249,79 | 252,03 | 0,87% | 440.771,00 |