453,685$
0,10%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 463,38 | 463,38 | 447,23 | 453,62 | 0,09% | - |
| 28.09.2026 | 449,01 | 459,99 | 432,04 | 453,23 | -0,78% | 7.429.837,00 |
| 25.09.2026 | 455,24 | 461,98 | 447,69 | 456,81 | 1,44% | 5.941.924,00 |
| 24.09.2026 | 465,73 | 468,00 | 449,21 | 450,31 | -4,94% | 7.212.533,00 |
| 23.09.2026 | 462,94 | 475,66 | 445,02 | 473,69 | 1,96% | 5.037.749,00 |
| 22.09.2026 | 440,05 | 474,54 | 438,00 | 464,60 | 3,67% | 8.419.850,00 |
| 21.09.2026 | 455,64 | 460,49 | 437,20 | 448,17 | 1,54% | 7.635.992,00 |
| 18.09.2026 | 427,50 | 448,85 | 424,55 | 441,36 | 4,13% | 13.518.931,00 |
| 17.09.2026 | 427,28 | 433,20 | 416,31 | 423,87 | 1,65% | 7.149.177,00 |
| 16.09.2026 | 421,45 | 428,14 | 414,60 | 416,97 | 1,22% | 7.624.185,00 |
| 15.09.2026 | 430,25 | 430,25 | 407,12 | 411,96 | -3,51% | 7.868.966,00 |
| 14.09.2026 | 417,32 | 436,28 | 416,00 | 426,94 | -4,53% | 7.302.523,00 |
| 11.09.2026 | 464,16 | 472,43 | 442,78 | 447,18 | -2,98% | 5.130.471,00 |
| 10.09.2026 | 466,61 | 471,23 | 456,75 | 460,93 | -4,43% | 4.518.250,00 |
| 09.09.2026 | 474,64 | 495,49 | 471,72 | 482,28 | 1,04% | 4.035.358,00 |
| 08.09.2026 | 480,01 | 489,20 | 464,54 | 477,30 | 2,10% | 6.407.817,00 |
| 04.09.2026 | 452,22 | 468,19 | 442,15 | 467,46 | 5,86% | 5.812.273,00 |
| 03.09.2026 | 442,91 | 449,47 | 420,88 | 441,57 | -1,63% | 5.519.779,00 |
| 02.09.2026 | 444,93 | 456,98 | 437,40 | 448,90 | -0,34% | 4.052.285,00 |
| 01.09.2026 | 443,07 | 457,68 | 439,28 | 450,44 | -0,02% | 5.497.925,00 |
| 31.08.2026 | 456,90 | 459,45 | 444,52 | 450,55 | -1,94% | 5.854.785,00 |
| 28.08.2026 | 462,25 | 475,01 | 455,07 | 459,45 | -0,55% | 4.323.205,00 |
| 27.08.2026 | 477,79 | 479,85 | 443,02 | 462,00 | -1,47% | 7.618.239,00 |
| 26.08.2026 | 449,88 | 470,00 | 448,01 | 468,88 | 4,02% | 5.158.476,00 |
| 25.08.2026 | 446,72 | 452,00 | 430,34 | 450,75 | 3,53% | 4.752.801,00 |
| 24.08.2026 | 446,35 | 446,99 | 419,54 | 435,38 | -5,24% | 7.770.472,00 |
| 21.08.2026 | 477,27 | 478,80 | 454,33 | 459,44 | -2,05% | 4.350.146,00 |
| 20.08.2026 | 463,39 | 477,28 | 453,70 | 469,05 | 1,51% | 5.365.503,00 |
| 19.08.2026 | 494,28 | 500,00 | 460,28 | 462,09 | -6,87% | 6.981.529,00 |
| 18.08.2026 | 496,07 | 520,00 | 490,23 | 496,16 | -7,43% | 9.440.083,00 |
| 17.08.2026 | 525,53 | 548,60 | 519,07 | 536,01 | 5,35% | 9.305.323,00 |
| 14.08.2026 | 503,50 | 516,35 | 487,10 | 508,80 | 4,41% | 9.945.790,00 |
| 13.08.2026 | 453,13 | 502,64 | 451,55 | 487,29 | 7,31% | 8.699.102,00 |
| 12.08.2026 | 457,07 | 467,80 | 450,88 | 454,10 | 3,69% | 5.750.492,00 |
| 11.08.2026 | 442,22 | 448,88 | 431,48 | 437,93 | -0,09% | 6.095.147,00 |
| 10.08.2026 | 434,63 | 452,70 | 424,38 | 438,34 | 0,93% | 7.258.569,00 |
| 07.08.2026 | 457,45 | 457,56 | 422,50 | 434,30 | -3,81% | 11.820.839,00 |
| 06.08.2026 | 428,89 | 477,63 | 407,48 | 451,52 | -13,03% | 16.190.097,00 |
| 05.08.2026 | 544,94 | 564,66 | 518,28 | 519,17 | -5,36% | 9.633.584,00 |
| 04.08.2026 | 555,01 | 559,84 | 537,29 | 548,56 | 4,05% | 7.806.175,00 |
| 03.08.2026 | 524,35 | 539,43 | 501,27 | 527,22 | -3,23% | 8.279.886,00 |
| 31.07.2026 | 569,10 | 580,00 | 530,55 | 544,84 | 2,21% | 9.502.270,00 |
| 30.07.2026 | 511,65 | 547,07 | 507,00 | 533,04 | 15,37% | 8.408.766,00 |
| 29.07.2026 | 480,39 | 499,19 | 456,72 | 462,04 | -0,32% | 9.231.501,00 |
| 28.07.2026 | 466,09 | 467,26 | 422,11 | 463,51 | -6,91% | 10.511.939,00 |
| 27.07.2026 | 523,00 | 531,29 | 471,32 | 497,92 | -4,21% | 6.216.953,00 |
| 24.07.2026 | 538,50 | 552,00 | 509,56 | 519,80 | -6,90% | 4.775.567,00 |
| 23.07.2026 | 555,72 | 576,37 | 554,00 | 558,30 | 0,29% | 5.689.263,00 |
| 22.07.2026 | 525,74 | 564,43 | 525,02 | 556,67 | 1,51% | 5.435.035,00 |
| 21.07.2026 | 528,81 | 553,63 | 517,01 | 548,39 | 12,51% | 7.449.142,00 |
| 20.07.2026 | 491,36 | 505,99 | 485,28 | 487,42 | 2,14% | 5.403.477,00 |
| 17.07.2026 | 451,13 | 492,93 | 430,52 | 477,22 | 2,23% | 11.777.119,00 |
| 16.07.2026 | 486,68 | 498,72 | 453,94 | 466,81 | -9,15% | 10.527.005,00 |
| 15.07.2026 | 562,64 | 569,35 | 496,50 | 513,84 | -8,78% | 7.926.865,00 |
| 14.07.2026 | 587,65 | 589,65 | 559,11 | 563,32 | 1,40% | 5.293.195,00 |
| 13.07.2026 | 551,66 | 559,99 | 532,16 | 555,55 | -4,64% | 4.780.792,00 |
| 10.07.2026 | 564,00 | 585,20 | 562,76 | 582,59 | 0,78% | 4.814.144,00 |
| 09.07.2026 | 594,14 | 601,50 | 574,00 | 578,05 | 5,04% | 6.868.543,00 |
| 08.07.2026 | 526,00 | 562,76 | 526,00 | 550,30 | 3,42% | 6.870.027,00 |
| 07.07.2026 | 532,40 | 550,00 | 510,37 | 532,10 | -7,86% | 7.993.468,00 |
| 06.07.2026 | 567,00 | 601,00 | 563,61 | 577,46 | 7,14% | 7.600.688,00 |
| 02.07.2026 | 595,50 | 609,47 | 525,84 | 539,00 | -9,92% | 8.956.328,00 |
| 01.07.2026 | 604,55 | 617,39 | 585,80 | 598,37 | -6,32% | 7.934.200,00 |
| 30.06.2026 | 632,44 | 663,98 | 630,30 | 638,72 | -2,02% | 9.277.293,00 |
| 29.06.2026 | 600,56 | 652,98 | 590,00 | 651,88 | 11,16% | 11.268.871,00 |
| 26.06.2026 | 643,15 | 647,42 | 579,51 | 586,45 | -13,17% | 23.404.387,00 |
| 25.06.2026 | 729,00 | 729,00 | 658,50 | 675,39 | 4,90% | 11.748.542,00 |
| 24.06.2026 | 658,46 | 665,00 | 612,41 | 643,83 | -4,01% | 12.214.391,00 |
| 23.06.2026 | 665,21 | 682,53 | 653,00 | 670,75 | -8,45% | 12.684.428,00 |
| 22.06.2026 | 772,75 | 779,80 | 726,60 | 732,62 | -1,98% | 13.160.102,00 |
| 19.06.2026 | 747,76 | 755,16 | 746,69 | 747,44 | 0,16% | - |
| 18.06.2026 | 764,15 | 799,87 | 739,11 | 746,23 | 4,79% | 16.683.882,00 |
| 17.06.2026 | 695,47 | 741,85 | 694,12 | 712,13 | 4,56% | 13.569.067,00 |
| 16.06.2026 | 686,78 | 729,92 | 667,35 | 681,08 | 4,22% | 15.860.106,00 |
| 15.06.2026 | 618,78 | 658,80 | 612,00 | 653,53 | 16,10% | 9.522.884,00 |
| 12.06.2026 | 541,99 | 572,29 | 531,96 | 562,92 | 6,35% | 6.291.421,00 |
| 11.06.2026 | 497,77 | 529,72 | 489,00 | 529,29 | 8,00% | 6.334.605,00 |
| 10.06.2026 | 502,70 | 515,22 | 484,50 | 490,09 | -5,34% | 5.978.302,00 |
| 09.06.2026 | 535,50 | 545,41 | 480,87 | 517,72 | -1,75% | 7.278.666,00 |
| 08.06.2026 | 540,21 | 540,21 | 519,05 | 526,93 | 2,97% | 6.226.269,00 |
| 05.06.2026 | 545,25 | 554,16 | 511,33 | 511,72 | -11,08% | 9.009.200,00 |
| 04.06.2026 | 566,01 | 594,00 | 564,56 | 575,50 | -3,13% | 6.488.172,00 |
| 03.06.2026 | 571,25 | 602,54 | 571,25 | 594,11 | 5,51% | 7.846.060,00 |
| 02.06.2026 | 559,00 | 571,18 | 541,00 | 563,10 | 3,09% | 5.029.053,00 |
| 01.06.2026 | 536,00 | 564,14 | 534,27 | 546,20 | 2,82% | 6.240.917,00 |
| 29.05.2026 | 542,30 | 544,26 | 518,68 | 531,21 | 0,01% | 8.391.544,00 |
| 28.05.2026 | 540,51 | 553,50 | 527,43 | 531,18 | 0,11% | 6.002.841,00 |
| 27.05.2026 | 538,97 | 546,68 | 521,70 | 530,60 | 1,13% | 6.271.303,00 |
| 26.05.2026 | 504,83 | 536,12 | 500,50 | 524,65 | 8,34% | 7.552.532,00 |
| 22.05.2026 | 488,43 | 489,99 | 478,55 | 484,28 | -0,45% | 4.492.768,00 |
| 21.05.2026 | 458,92 | 487,29 | 458,87 | 486,46 | 5,84% | 5.046.838,00 |
| 20.05.2026 | 469,38 | 469,65 | 456,18 | 459,62 | 0,84% | 5.311.721,00 |
| 19.05.2026 | 441,70 | 464,23 | 434,00 | 455,80 | -0,63% | 5.891.596,00 |
| 18.05.2026 | 485,33 | 487,00 | 441,67 | 458,68 | -4,84% | 8.996.656,00 |
| 15.05.2026 | 470,75 | 486,41 | 465,00 | 482,02 | -1,46% | 7.014.406,00 |
| 14.05.2026 | 484,76 | 507,97 | 480,34 | 489,15 | -1,00% | 5.540.875,00 |
| 13.05.2026 | 503,32 | 503,66 | 475,37 | 494,09 | 1,09% | 5.772.757,00 |
| 12.05.2026 | 497,85 | 508,60 | 466,80 | 488,74 | -5,25% | 7.773.029,00 |
| 11.05.2026 | 489,02 | 525,15 | 488,00 | 515,83 | 7,46% | 10.022.550,00 |
| 08.05.2026 | 475,06 | 483,66 | 469,32 | 480,00 | 3,47% | 7.929.836,00 |