491,252$
-5,49%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.07.2026 | 521,35 | 529,47 | 471,65 | 490,34 | -5,67% | - |
| 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 |
| 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 |