55,452$
0,69%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 55,91 | 56,75 | 55,42 | 55,45 | 0,69% | 5.952.193,00 |
| 05.06.2025 | 54,88 | 55,61 | 54,22 | 55,07 | 1,18% | 10.981.615,00 |
| 04.06.2025 | 54,00 | 54,76 | 53,47 | 54,43 | 1,23% | 4.739.635,00 |
| 03.06.2025 | 52,34 | 53,92 | 51,88 | 53,77 | 3,03% | 5.635.320,00 |
| 02.06.2025 | 51,43 | 52,41 | 51,17 | 52,19 | 1,24% | 4.214.640,00 |
| 30.05.2025 | 52,03 | 52,41 | 51,25 | 51,55 | -1,90% | 7.402.770,00 |
| 29.05.2025 | 53,22 | 53,35 | 51,99 | 52,55 | 0,38% | 4.571.539,00 |
| 28.05.2025 | 51,77 | 52,79 | 51,64 | 52,35 | 1,02% | 6.782.086,00 |
| 27.05.2025 | 51,07 | 51,99 | 50,62 | 51,82 | 3,27% | 6.374.548,00 |
| 23.05.2025 | 49,22 | 50,39 | 49,00 | 50,18 | 0,68% | 5.763.168,00 |
| 22.05.2025 | 49,56 | 51,09 | 49,28 | 49,84 | 0,71% | 5.802.959,00 |
| 21.05.2025 | 50,13 | 51,26 | 49,33 | 49,49 | -2,25% | 7.278.957,00 |
| 20.05.2025 | 50,72 | 51,59 | 50,35 | 50,63 | -0,18% | 4.930.421,00 |
| 19.05.2025 | 49,06 | 50,80 | 49,02 | 50,72 | 1,46% | 5.283.150,00 |
| 16.05.2025 | 50,00 | 50,27 | 49,54 | 49,99 | 0,48% | 4.955.613,00 |
| 15.05.2025 | 49,17 | 49,77 | 48,81 | 49,75 | 1,12% | 8.249.387,00 |
| 14.05.2025 | 48,83 | 49,84 | 48,58 | 49,20 | 0,39% | 8.649.645,00 |
| 13.05.2025 | 47,05 | 49,87 | 46,68 | 49,01 | 5,24% | 8.113.728,00 |
| 12.05.2025 | 46,88 | 47,49 | 46,40 | 46,57 | 5,60% | 6.957.449,00 |
| 09.05.2025 | 44,66 | 45,23 | 43,88 | 44,10 | -0,45% | 4.960.149,00 |
| 08.05.2025 | 44,95 | 45,13 | 44,17 | 44,30 | 0,00% | 5.320.670,00 |
| 07.05.2025 | 44,41 | 44,66 | 43,60 | 44,30 | 0,02% | 7.564.655,00 |
| 06.05.2025 | 44,58 | 44,91 | 44,11 | 44,29 | -1,64% | 4.952.585,00 |
| 05.05.2025 | 43,95 | 45,61 | 43,95 | 45,03 | 0,76% | 7.521.973,00 |
| 02.05.2025 | 44,99 | 45,38 | 44,48 | 44,69 | 1,68% | 8.263.610,00 |
| 01.05.2025 | 44,70 | 45,15 | 43,86 | 43,95 | 0,21% | 9.378.325,00 |
| 30.04.2025 | 42,98 | 44,07 | 41,83 | 43,86 | 7,98% | 15.906.049,00 |
| 29.04.2025 | 40,71 | 41,25 | 40,59 | 40,62 | -0,71% | 6.871.713,00 |
| 28.04.2025 | 40,59 | 41,13 | 40,18 | 40,91 | 0,32% | 5.916.486,00 |
| 25.04.2025 | 40,20 | 41,07 | 39,90 | 40,78 | 1,52% | 4.158.669,00 |
| 24.04.2025 | 38,23 | 40,36 | 38,19 | 40,17 | 6,55% | 5.943.864,00 |
| 23.04.2025 | 38,33 | 39,10 | 37,47 | 37,70 | 2,78% | 5.526.143,00 |
| 22.04.2025 | 36,36 | 37,00 | 35,98 | 36,68 | 2,00% | 5.086.929,00 |
| 21.04.2025 | 36,09 | 36,28 | 35,51 | 35,96 | -1,51% | 6.676.630,00 |
| 17.04.2025 | 36,18 | 36,70 | 35,51 | 36,51 | 2,50% | 7.393.624,00 |
| 16.04.2025 | 35,79 | 36,25 | 35,00 | 35,62 | -0,86% | 7.265.439,00 |
| 15.04.2025 | 35,81 | 36,33 | 35,48 | 35,93 | 0,31% | 6.199.499,00 |
| 14.04.2025 | 36,46 | 36,62 | 35,28 | 35,82 | 4,13% | 9.947.418,00 |
| 11.04.2025 | 34,36 | 35,07 | 33,42 | 34,40 | -1,35% | 8.654.125,00 |
| 10.04.2025 | 35,80 | 36,12 | 33,71 | 34,87 | -3,94% | 15.245.506,00 |
| 09.04.2025 | 31,34 | 37,37 | 30,57 | 36,30 | 15,06% | 20.134.784,00 |
| 08.04.2025 | 32,65 | 34,79 | 30,72 | 31,55 | 1,25% | 17.547.238,00 |
| 07.04.2025 | 29,62 | 33,41 | 28,83 | 31,16 | 2,03% | 14.472.073,00 |
| 04.04.2025 | 32,71 | 33,10 | 29,76 | 30,54 | -10,57% | 22.939.124,00 |
| 03.04.2025 | 38,76 | 38,90 | 34,01 | 34,15 | -18,26% | 21.307.161,00 |
| 02.04.2025 | 40,32 | 42,23 | 40,26 | 41,78 | 2,18% | 5.017.511,00 |
| 01.04.2025 | 40,10 | 40,97 | 39,85 | 40,89 | 1,14% | 5.292.712,00 |
| 31.03.2025 | 39,79 | 40,51 | 39,10 | 40,43 | -0,47% | 8.212.192,00 |
| 28.03.2025 | 41,40 | 41,99 | 40,49 | 40,62 | -3,08% | 4.640.234,00 |
| 27.03.2025 | 42,20 | 42,91 | 41,86 | 41,91 | -1,67% | 4.909.942,00 |
| 26.03.2025 | 43,50 | 43,63 | 42,21 | 42,62 | -1,77% | 7.243.959,00 |
| 25.03.2025 | 44,09 | 44,28 | 42,54 | 43,39 | -2,08% | 8.749.529,00 |
| 24.03.2025 | 44,70 | 44,86 | 43,45 | 44,31 | 1,49% | 5.619.790,00 |
| 21.03.2025 | 43,89 | 44,11 | 43,18 | 43,66 | -1,91% | 7.713.159,00 |
| 20.03.2025 | 44,26 | 45,53 | 44,25 | 44,51 | -0,87% | 4.910.064,00 |
| 19.03.2025 | 44,37 | 45,43 | 44,15 | 44,90 | 1,26% | 3.603.170,00 |
| 18.03.2025 | 44,54 | 44,56 | 43,67 | 44,34 | -0,92% | 5.206.079,00 |
| 17.03.2025 | 44,56 | 45,44 | 44,42 | 44,75 | 0,49% | 5.734.481,00 |
| 14.03.2025 | 43,19 | 44,85 | 42,95 | 44,53 | 5,95% | 7.882.093,00 |
| 13.03.2025 | 42,57 | 43,04 | 41,71 | 42,03 | -2,16% | 5.495.279,00 |
| 12.03.2025 | 42,61 | 43,70 | 42,26 | 42,96 | 2,78% | 5.998.747,00 |
| 11.03.2025 | 40,40 | 42,84 | 40,31 | 41,80 | 3,11% | 9.283.833,00 |
| 10.03.2025 | 40,68 | 40,89 | 39,42 | 40,54 | -2,78% | 10.563.682,00 |
| 07.03.2025 | 41,49 | 42,48 | 40,41 | 41,70 | 0,60% | 12.084.920,00 |
| 06.03.2025 | 42,92 | 43,12 | 41,36 | 41,45 | -6,22% | 11.790.248,00 |
| 05.03.2025 | 44,66 | 44,69 | 43,25 | 44,20 | -0,96% | 7.615.709,00 |
| 04.03.2025 | 46,21 | 46,35 | 44,25 | 44,63 | -5,06% | 11.765.684,00 |
| 03.03.2025 | 49,54 | 49,83 | 46,50 | 47,01 | -3,92% | 8.841.792,00 |
| 28.02.2025 | 48,33 | 50,08 | 48,00 | 48,93 | 1,51% | 9.268.624,00 |
| 27.02.2025 | 50,49 | 51,48 | 48,11 | 48,20 | -3,91% | 9.392.068,00 |
| 26.02.2025 | 49,77 | 50,71 | 48,77 | 50,16 | 2,22% | 8.547.001,00 |
| 25.02.2025 | 48,71 | 51,13 | 48,71 | 49,07 | 0,10% | 11.679.742,00 |
| 24.02.2025 | 52,61 | 52,67 | 48,23 | 49,02 | -5,61% | 18.354.424,00 |
| 21.02.2025 | 54,17 | 54,17 | 51,23 | 51,93 | -3,63% | 9.057.427,00 |
| 20.02.2025 | 54,04 | 54,23 | 52,84 | 53,89 | -0,29% | 4.625.443,00 |
| 19.02.2025 | 54,16 | 54,62 | 53,80 | 54,04 | -0,74% | 5.238.598,00 |
| 18.02.2025 | 53,07 | 54,49 | 52,83 | 54,45 | 5,32% | 9.364.000,00 |
| 14.02.2025 | 51,30 | 52,06 | 51,00 | 51,69 | 1,23% | 5.677.878,00 |
| 13.02.2025 | 50,92 | 51,61 | 50,39 | 51,07 | 0,42% | 5.593.689,00 |
| 12.02.2025 | 51,56 | 52,17 | 50,11 | 50,85 | -2,38% | 8.269.852,00 |
| 11.02.2025 | 52,00 | 53,44 | 51,45 | 52,09 | -0,17% | 9.233.334,00 |
| 10.02.2025 | 49,58 | 52,43 | 49,50 | 52,19 | 7,11% | 10.480.245,00 |
| 07.02.2025 | 48,93 | 49,55 | 48,05 | 48,72 | -0,03% | 3.817.578,00 |
| 06.02.2025 | 49,06 | 49,48 | 48,49 | 48,74 | -0,37% | 3.073.190,00 |
| 05.02.2025 | 48,23 | 49,33 | 47,93 | 48,92 | 1,43% | 5.341.825,00 |
| 04.02.2025 | 48,25 | 49,33 | 47,85 | 48,23 | -0,95% | 5.171.154,00 |
| 03.02.2025 | 48,40 | 50,10 | 48,03 | 48,69 | -1,09% | 6.359.804,00 |
| 31.01.2025 | 49,28 | 51,37 | 49,00 | 49,23 | -0,99% | 8.220.492,00 |
| 30.01.2025 | 50,23 | 51,09 | 48,15 | 49,72 | 4,75% | 16.554.238,00 |
| 29.01.2025 | 48,17 | 48,49 | 47,16 | 47,47 | -0,11% | 10.666.627,00 |
| 28.01.2025 | 48,81 | 48,90 | 46,73 | 47,52 | -2,38% | 7.293.685,00 |
| 27.01.2025 | 49,59 | 49,59 | 47,57 | 48,68 | -4,47% | 7.592.341,00 |
| 24.01.2025 | 52,09 | 52,49 | 50,92 | 50,95 | -1,85% | 6.046.619,00 |
| 23.01.2025 | 51,10 | 52,14 | 50,99 | 51,91 | 0,07% | 7.059.509,00 |
| 22.01.2025 | 51,78 | 53,28 | 51,61 | 51,88 | 1,78% | 9.340.485,00 |
| 21.01.2025 | 49,61 | 51,54 | 49,35 | 50,97 | 3,67% | 7.045.600,00 |
| 17.01.2025 | 49,38 | 50,14 | 48,22 | 49,16 | 1,23% | 7.160.505,00 |
| 16.01.2025 | 48,63 | 49,18 | 47,93 | 48,56 | -0,59% | 5.310.279,00 |
| 15.01.2025 | 48,42 | 49,71 | 48,38 | 48,85 | 3,01% | 5.007.167,00 |
| 14.01.2025 | 47,22 | 47,77 | 46,80 | 47,42 | 1,16% | 4.478.381,00 |