106,625$
1,40%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 105,88 | 107,18 | 105,32 | 106,63 | 1,41% | 11.030.712,00 |
| 18.09.2025 | 102,46 | 106,11 | 102,00 | 105,15 | 4,17% | 10.389.065,00 |
| 17.09.2025 | 102,23 | 102,40 | 99,72 | 100,94 | -2,09% | 8.787.619,00 |
| 16.09.2025 | 102,53 | 103,98 | 101,44 | 103,09 | 0,68% | 8.734.852,00 |
| 15.09.2025 | 100,45 | 103,78 | 100,00 | 102,39 | 4,84% | 12.523.274,00 |
| 12.09.2025 | 96,21 | 98,86 | 95,98 | 97,66 | 1,57% | 6.753.128,00 |
| 11.09.2025 | 96,87 | 97,78 | 94,41 | 96,15 | 1,19% | 6.985.090,00 |
| 10.09.2025 | 95,89 | 96,18 | 93,92 | 95,02 | 0,51% | 8.398.437,00 |
| 09.09.2025 | 93,00 | 95,37 | 92,70 | 94,54 | 1,31% | 7.195.030,00 |
| 08.09.2025 | 92,61 | 93,45 | 91,69 | 93,32 | 1,39% | 8.200.730,00 |
| 05.09.2025 | 92,49 | 93,10 | 91,43 | 92,04 | 1,71% | 20.310.357,00 |
| 04.09.2025 | 86,39 | 90,90 | 85,92 | 90,49 | 5,22% | 13.542.546,00 |
| 03.09.2025 | 84,10 | 86,28 | 83,34 | 86,00 | 4,99% | 12.194.810,00 |
| 02.09.2025 | 78,52 | 81,94 | 77,90 | 81,91 | 1,95% | 5.777.791,00 |
| 29.08.2025 | 81,57 | 82,32 | 79,80 | 80,34 | -2,07% | 5.004.446,00 |
| 28.08.2025 | 80,90 | 82,16 | 80,70 | 82,04 | 1,70% | 4.557.500,00 |
| 27.08.2025 | 80,25 | 80,80 | 79,55 | 80,67 | 1,20% | 5.536.581,00 |
| 26.08.2025 | 79,10 | 80,30 | 79,10 | 79,71 | 0,62% | 8.724.764,00 |
| 25.08.2025 | 76,97 | 79,84 | 76,70 | 79,22 | 2,92% | 5.401.371,00 |
| 22.08.2025 | 74,78 | 77,35 | 74,57 | 76,97 | 3,09% | 6.521.653,00 |
| 21.08.2025 | 75,75 | 76,00 | 74,42 | 74,66 | -1,30% | 5.490.564,00 |
| 20.08.2025 | 75,68 | 75,68 | 73,14 | 75,64 | -0,29% | 5.478.307,00 |
| 19.08.2025 | 75,90 | 76,46 | 75,11 | 75,86 | -0,56% | 3.770.844,00 |
| 18.08.2025 | 74,79 | 76,42 | 74,63 | 76,29 | 1,64% | 5.191.856,00 |
| 15.08.2025 | 76,50 | 76,58 | 74,54 | 75,06 | -1,55% | 4.258.515,00 |
| 14.08.2025 | 75,28 | 76,61 | 74,72 | 76,24 | 0,22% | 6.621.516,00 |
| 13.08.2025 | 76,28 | 77,18 | 75,67 | 76,07 | 0,21% | 5.298.719,00 |
| 12.08.2025 | 74,90 | 75,93 | 74,62 | 75,91 | 1,70% | 7.694.755,00 |
| 11.08.2025 | 75,32 | 76,67 | 74,37 | 74,64 | -0,44% | 7.304.259,00 |
| 08.08.2025 | 74,93 | 75,80 | 74,49 | 74,97 | 0,71% | 4.983.830,00 |
| 07.08.2025 | 73,71 | 74,62 | 73,44 | 74,44 | 0,89% | 6.938.344,00 |
| 06.08.2025 | 75,93 | 76,46 | 73,51 | 73,78 | -2,72% | 7.647.042,00 |
| 05.08.2025 | 77,94 | 78,21 | 74,21 | 75,84 | -1,88% | 5.898.439,00 |
| 04.08.2025 | 77,77 | 78,02 | 76,05 | 77,29 | 0,97% | 5.097.441,00 |
| 01.08.2025 | 75,71 | 77,02 | 74,49 | 76,55 | -2,72% | 8.789.789,00 |
| 31.07.2025 | 74,25 | 78,80 | 73,25 | 78,69 | 10,16% | 24.012.721,00 |
| 30.07.2025 | 69,45 | 71,81 | 69,30 | 71,43 | 1,16% | 13.984.025,00 |
| 29.07.2025 | 69,45 | 71,31 | 69,41 | 70,61 | 2,36% | 8.861.358,00 |
| 28.07.2025 | 69,40 | 69,62 | 68,67 | 68,99 | 0,24% | 4.508.865,00 |
| 25.07.2025 | 69,25 | 69,72 | 66,51 | 68,82 | -0,29% | 7.880.376,00 |
| 24.07.2025 | 69,20 | 69,62 | 68,34 | 69,02 | -0,43% | 8.054.280,00 |
| 23.07.2025 | 67,61 | 69,60 | 67,58 | 69,32 | 3,37% | 7.210.623,00 |
| 22.07.2025 | 68,53 | 68,77 | 66,04 | 67,06 | -2,44% | 5.096.706,00 |
| 21.07.2025 | 68,19 | 68,77 | 67,70 | 68,74 | 1,09% | 4.128.038,00 |
| 18.07.2025 | 67,86 | 68,52 | 67,27 | 68,00 | 1,46% | 4.275.307,00 |
| 17.07.2025 | 66,51 | 67,68 | 66,35 | 67,02 | 0,74% | 6.211.307,00 |
| 16.07.2025 | 67,53 | 67,60 | 65,80 | 66,53 | -1,48% | 4.780.272,00 |
| 15.07.2025 | 67,95 | 68,06 | 67,17 | 67,53 | 0,90% | 6.335.121,00 |
| 14.07.2025 | 66,04 | 67,35 | 65,24 | 66,93 | 1,19% | 5.100.413,00 |
| 11.07.2025 | 64,75 | 66,63 | 64,23 | 66,14 | 1,66% | 5.339.157,00 |
| 10.07.2025 | 64,96 | 65,61 | 64,59 | 65,06 | 0,65% | 3.917.443,00 |
| 09.07.2025 | 64,34 | 65,12 | 64,16 | 64,64 | 0,97% | 8.534.415,00 |
| 08.07.2025 | 65,93 | 66,00 | 63,67 | 64,02 | -1,83% | 8.355.471,00 |
| 07.07.2025 | 65,80 | 66,13 | 64,96 | 65,22 | -1,31% | 6.232.189,00 |
| 03.07.2025 | 65,93 | 66,83 | 65,77 | 66,08 | 0,46% | 5.162.095,00 |
| 02.07.2025 | 63,64 | 65,93 | 63,01 | 65,78 | 3,04% | 7.125.003,00 |
| 01.07.2025 | 63,68 | 64,21 | 62,94 | 63,84 | -0,23% | 5.360.877,00 |
| 30.06.2025 | 63,60 | 64,34 | 63,11 | 63,99 | 1,11% | 6.074.642,00 |
| 27.06.2025 | 63,51 | 63,66 | 62,65 | 63,29 | -0,35% | 6.642.309,00 |
| 26.06.2025 | 62,65 | 63,76 | 62,53 | 63,51 | 1,53% | 5.930.399,00 |
| 25.06.2025 | 62,53 | 62,89 | 62,13 | 62,55 | 0,77% | 4.530.312,00 |
| 24.06.2025 | 60,79 | 62,32 | 60,57 | 62,07 | 2,80% | 6.021.185,00 |
| 23.06.2025 | 59,00 | 60,51 | 58,66 | 60,38 | 1,84% | 4.626.989,00 |
| 20.06.2025 | 59,88 | 59,94 | 58,97 | 59,29 | 0,17% | 9.426.272,00 |
| 18.06.2025 | 58,69 | 59,93 | 58,53 | 59,19 | 1,06% | 6.647.734,00 |
| 17.06.2025 | 58,08 | 60,59 | 57,88 | 58,57 | 2,02% | 9.616.536,00 |
| 16.06.2025 | 56,49 | 57,69 | 56,27 | 57,41 | 3,07% | 5.552.451,00 |
| 13.06.2025 | 54,85 | 56,27 | 54,60 | 55,70 | -0,14% | 10.554.505,00 |
| 12.06.2025 | 55,28 | 56,05 | 55,13 | 55,78 | 0,20% | 3.608.882,00 |
| 11.06.2025 | 56,41 | 56,84 | 55,18 | 55,67 | -0,50% | 4.411.506,00 |
| 10.06.2025 | 57,20 | 57,39 | 55,57 | 55,95 | -1,88% | 7.168.084,00 |
| 09.06.2025 | 56,53 | 57,46 | 56,08 | 57,02 | 2,83% | 6.549.905,00 |
| 06.06.2025 | 55,91 | 56,75 | 55,42 | 55,45 | 0,73% | 5.952.193,00 |
| 05.06.2025 | 54,88 | 55,61 | 54,22 | 55,05 | 1,14% | 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 |