484,596$
-0,38%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.05.2026 | 472,02 | 475,57 | 450,28 | 463,91 | -3,98% | 7.162.853,00 |
| 06.05.2026 | 472,00 | 483,87 | 448,99 | 483,15 | 3,85% | 8.338.924,00 |
| 05.05.2026 | 455,80 | 480,11 | 455,19 | 465,26 | 5,18% | 9.794.549,00 |
| 04.05.2026 | 430,73 | 453,83 | 428,51 | 442,36 | 2,51% | 10.175.654,00 |
| 01.05.2026 | 406,22 | 446,62 | 404,00 | 431,52 | -0,69% | 15.485.263,00 |
| 30.04.2026 | 427,13 | 438,86 | 422,00 | 434,52 | 5,27% | 11.700.624,00 |
| 29.04.2026 | 424,35 | 441,99 | 410,05 | 412,76 | 5,57% | 10.458.129,00 |
| 28.04.2026 | 384,18 | 396,33 | 374,02 | 390,99 | -2,43% | 7.285.461,00 |
| 27.04.2026 | 411,73 | 414,00 | 396,28 | 400,73 | -0,81% | 5.788.187,00 |
| 24.04.2026 | 410,11 | 414,50 | 400,05 | 404,00 | 0,22% | 5.602.967,00 |
| 23.04.2026 | 387,00 | 416,37 | 385,81 | 403,12 | 3,60% | 6.774.760,00 |
| 22.04.2026 | 398,57 | 402,00 | 381,76 | 389,10 | 1,38% | 7.001.888,00 |
| 21.04.2026 | 377,00 | 389,71 | 369,50 | 383,81 | 2,59% | 6.125.732,00 |
| 20.04.2026 | 375,98 | 380,65 | 366,40 | 374,11 | 0,43% | 5.410.707,00 |
| 17.04.2026 | 370,35 | 378,98 | 366,18 | 372,52 | 2,99% | 5.627.526,00 |
| 16.04.2026 | 362,51 | 368,40 | 353,11 | 361,69 | -0,91% | 5.887.441,00 |
| 15.04.2026 | 362,00 | 365,49 | 351,61 | 365,00 | -0,33% | 6.438.784,00 |
| 14.04.2026 | 358,75 | 366,30 | 341,50 | 366,22 | 4,59% | 7.301.096,00 |
| 13.04.2026 | 341,55 | 351,87 | 339,50 | 350,16 | 1,96% | 5.429.389,00 |
| 10.04.2026 | 343,95 | 349,75 | 330,00 | 343,43 | 1,64% | 6.122.629,00 |
| 09.04.2026 | 343,88 | 345,10 | 329,50 | 337,88 | -0,27% | 6.391.847,00 |
| 08.04.2026 | 335,00 | 348,00 | 331,66 | 338,78 | 8,60% | 9.163.483,00 |
| 07.04.2026 | 298,20 | 312,20 | 295,73 | 311,96 | 2,57% | 5.891.560,00 |
| 06.04.2026 | 303,18 | 311,59 | 299,14 | 304,15 | 3,11% | 8.532.227,00 |
| 02.04.2026 | 278,17 | 298,15 | 278,00 | 294,97 | -0,93% | 7.860.445,00 |
| 01.04.2026 | 280,50 | 304,95 | 280,50 | 297,73 | 10,07% | 12.919.971,00 |
| 31.03.2026 | 259,00 | 271,09 | 254,50 | 270,49 | 7,48% | 8.781.903,00 |
| 30.03.2026 | 282,43 | 286,87 | 249,06 | 251,67 | -8,60% | 9.063.642,00 |
| 27.03.2026 | 274,90 | 282,50 | 270,00 | 275,34 | 0,73% | 6.955.993,00 |
| 26.03.2026 | 286,79 | 291,81 | 272,83 | 273,35 | -7,70% | 9.726.806,00 |
| 25.03.2026 | 291,52 | 300,72 | 280,75 | 296,14 | -1,63% | 7.642.109,00 |
| 24.03.2026 | 294,52 | 301,35 | 280,20 | 301,05 | 2,12% | 7.194.738,00 |
| 23.03.2026 | 298,00 | 316,93 | 283,16 | 294,79 | 0,58% | 8.990.521,00 |
| 20.03.2026 | 309,52 | 312,99 | 291,18 | 293,10 | -7,52% | 12.877.113,00 |
| 19.03.2026 | 292,07 | 319,20 | 289,03 | 316,93 | 3,95% | 9.092.030,00 |
| 18.03.2026 | 309,55 | 319,62 | 300,60 | 304,90 | -2,84% | 12.453.880,00 |
| 17.03.2026 | 288,32 | 314,92 | 284,72 | 313,81 | 9,64% | 14.247.541,00 |
| 16.03.2026 | 282,79 | 289,87 | 278,77 | 286,21 | 5,11% | 8.565.044,00 |
| 13.03.2026 | 265,98 | 278,44 | 265,34 | 272,29 | 4,25% | 8.201.163,00 |
| 12.03.2026 | 265,66 | 268,80 | 257,30 | 261,18 | -2,84% | 5.426.405,00 |
| 11.03.2026 | 269,80 | 273,00 | 263,76 | 268,81 | 0,97% | 5.672.208,00 |
| 10.03.2026 | 268,45 | 280,75 | 265,65 | 266,22 | 1,59% | 8.451.373,00 |
| 09.03.2026 | 239,19 | 262,16 | 238,00 | 262,06 | 6,85% | 9.320.395,00 |
| 06.03.2026 | 249,98 | 259,16 | 244,20 | 245,25 | -5,32% | 6.318.222,00 |
| 05.03.2026 | 257,05 | 269,61 | 251,67 | 259,03 | -0,87% | 6.275.005,00 |
| 04.03.2026 | 257,00 | 272,76 | 254,10 | 261,30 | 4,27% | 9.663.650,00 |
| 03.03.2026 | 254,57 | 257,04 | 244,24 | 250,61 | -7,21% | 9.919.390,00 |
| 02.03.2026 | 270,50 | 283,92 | 261,50 | 270,08 | -3,44% | 7.344.283,00 |
| 27.02.2026 | 275,80 | 287,83 | 274,10 | 279,70 | -0,90% | 9.830.874,00 |
| 26.02.2026 | 286,14 | 290,00 | 270,56 | 282,25 | -2,99% | 10.804.674,00 |
| 25.02.2026 | 280,50 | 297,56 | 280,14 | 290,95 | 7,53% | 10.666.706,00 |
| 24.02.2026 | 281,94 | 284,00 | 267,85 | 270,57 | -3,51% | 8.593.115,00 |
| 23.02.2026 | 283,61 | 294,82 | 278,18 | 280,42 | -1,79% | 7.156.413,00 |
| 20.02.2026 | 278,04 | 297,50 | 278,04 | 285,52 | 0,30% | 10.510.504,00 |
| 19.02.2026 | 295,03 | 299,52 | 281,68 | 284,67 | -4,01% | 10.399.776,00 |
| 18.02.2026 | 289,00 | 309,90 | 284,79 | 296,56 | 4,38% | 12.173.045,00 |
| 17.02.2026 | 277,36 | 288,34 | 272,00 | 284,11 | 0,90% | 5.524.169,00 |
| 13.02.2026 | 273,09 | 289,66 | 266,46 | 281,58 | -0,89% | 9.901.705,00 |
| 12.02.2026 | 285,00 | 307,50 | 283,00 | 284,10 | 3,78% | 16.651.734,00 |
| 11.02.2026 | 275,08 | 279,79 | 266,34 | 273,74 | 4,26% | 9.362.719,00 |
| 10.02.2026 | 280,03 | 283,82 | 260,75 | 262,56 | -8,19% | 9.560.738,00 |
| 09.02.2026 | 279,79 | 295,43 | 271,53 | 285,99 | 1,21% | 8.044.918,00 |
| 06.02.2026 | 270,49 | 283,93 | 262,00 | 282,58 | 8,61% | 9.913.276,00 |
| 05.02.2026 | 256,07 | 269,88 | 254,91 | 260,19 | -3,42% | 10.663.930,00 |
| 04.02.2026 | 285,36 | 294,99 | 254,33 | 269,41 | -7,18% | 14.795.800,00 |
| 03.02.2026 | 279,51 | 296,50 | 271,70 | 290,24 | 7,40% | 15.378.439,00 |
| 02.02.2026 | 243,76 | 275,70 | 241,37 | 270,23 | 7,99% | 16.019.328,00 |
| 30.01.2026 | 278,24 | 283,70 | 237,58 | 250,23 | -10,12% | 21.695.142,00 |
| 29.01.2026 | 285,00 | 285,42 | 268,35 | 278,41 | -0,46% | 15.770.454,00 |
| 28.01.2026 | 263,45 | 284,00 | 260,80 | 279,70 | 10,70% | 16.090.469,00 |
| 27.01.2026 | 244,09 | 256,50 | 243,70 | 252,66 | 4,90% | 7.483.024,00 |
| 26.01.2026 | 236,10 | 250,44 | 234,32 | 240,85 | 1,89% | 7.128.274,00 |
| 23.01.2026 | 240,75 | 243,25 | 232,20 | 236,39 | -2,84% | 6.115.703,00 |
| 22.01.2026 | 246,71 | 247,94 | 228,35 | 243,29 | 0,57% | 8.926.901,00 |
| 21.01.2026 | 228,01 | 244,90 | 226,10 | 241,90 | 8,49% | 9.447.057,00 |
| 20.01.2026 | 220,80 | 230,27 | 220,00 | 222,97 | 2,57% | 7.125.440,00 |
| 19.01.2026 | 216,53 | 217,68 | 216,04 | 217,39 | -1,86% | - |
| 16.01.2026 | 228,79 | 229,99 | 216,83 | 221,51 | -0,27% | 8.972.805,00 |
| 15.01.2026 | 223,90 | 230,48 | 221,00 | 222,10 | 3,30% | 7.536.185,00 |
| 14.01.2026 | 214,00 | 218,52 | 210,14 | 215,00 | 0,47% | 5.611.894,00 |
| 13.01.2026 | 209,26 | 218,00 | 208,48 | 214,00 | 0,88% | 6.485.646,00 |
| 12.01.2026 | 193,50 | 213,43 | 193,50 | 212,14 | 5,83% | 7.465.393,00 |
| 09.01.2026 | 187,85 | 200,92 | 186,00 | 200,46 | 6,81% | 9.887.711,00 |
| 08.01.2026 | 200,51 | 200,90 | 180,70 | 187,68 | -6,10% | 11.902.258,00 |
| 07.01.2026 | 211,99 | 212,85 | 195,12 | 199,88 | -8,89% | 14.305.026,00 |
| 06.01.2026 | 189,62 | 221,23 | 188,36 | 219,38 | 16,77% | 17.178.444,00 |
| 05.01.2026 | 193,17 | 195,86 | 182,80 | 187,88 | 0,10% | 9.826.728,00 |
| 02.01.2026 | 177,20 | 187,77 | 176,70 | 187,70 | 8,96% | 6.808.344,00 |
| 31.12.2025 | 176,77 | 177,00 | 171,26 | 172,27 | -2,15% | 3.552.242,00 |