68,232$
2,67%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 67,80 | 68,29 | 67,04 | 68,26 | 2,66% | 4.416.598,00 |
| 25.07.2024 | 68,48 | 69,08 | 66,40 | 66,49 | -7,67% | 13.600.965,00 |
| 24.07.2024 | 72,91 | 74,37 | 71,83 | 72,01 | -1,30% | 6.386.900,00 |
| 23.07.2024 | 72,36 | 73,45 | 72,35 | 72,96 | -0,14% | 2.789.326,00 |
| 22.07.2024 | 71,22 | 73,15 | 70,69 | 73,06 | 4,64% | 5.421.088,00 |
| 19.07.2024 | 70,65 | 71,65 | 69,21 | 69,82 | -0,60% | 4.315.893,00 |
| 18.07.2024 | 72,54 | 72,59 | 68,82 | 70,24 | -2,16% | 8.726.931,00 |
| 17.07.2024 | 75,49 | 75,57 | 71,67 | 71,79 | -6,84% | 10.699.920,00 |
| 16.07.2024 | 78,24 | 79,11 | 76,98 | 77,06 | -2,23% | 4.257.110,00 |
| 15.07.2024 | 79,50 | 80,09 | 77,99 | 78,82 | 0,06% | 5.405.394,00 |
| 12.07.2024 | 77,54 | 79,28 | 76,86 | 78,77 | 1,19% | 4.554.114,00 |
| 11.07.2024 | 80,16 | 80,20 | 77,29 | 77,84 | -2,99% | 4.130.734,00 |
| 10.07.2024 | 79,16 | 80,38 | 78,75 | 80,24 | 2,31% | 4.428.647,00 |
| 09.07.2024 | 78,46 | 79,75 | 78,14 | 78,43 | -0,09% | 3.117.651,00 |
| 08.07.2024 | 77,71 | 79,12 | 77,33 | 78,50 | 1,72% | 3.704.855,00 |
| 05.07.2024 | 78,01 | 78,01 | 76,85 | 77,17 | -0,80% | 2.313.946,00 |
| 03.07.2024 | 78,04 | 78,64 | 77,47 | 77,79 | -0,33% | 1.959.031,00 |
| 02.07.2024 | 75,77 | 78,11 | 75,46 | 78,05 | 2,19% | 2.701.599,00 |
| 01.07.2024 | 76,21 | 76,62 | 74,38 | 76,38 | 0,81% | 3.605.204,00 |
| 28.06.2024 | 76,50 | 78,18 | 75,51 | 75,77 | -1,11% | 8.582.818,00 |
| 27.06.2024 | 74,68 | 77,74 | 73,81 | 76,62 | 1,52% | 4.344.877,00 |
| 26.06.2024 | 76,84 | 77,13 | 75,01 | 75,47 | -1,82% | 3.663.392,00 |
| 25.06.2024 | 75,74 | 77,06 | 75,15 | 76,87 | 1,95% | 3.764.357,00 |
| 24.06.2024 | 75,31 | 76,44 | 74,84 | 75,40 | -0,49% | 5.122.733,00 |
| 21.06.2024 | 75,83 | 76,80 | 74,70 | 75,77 | -0,68% | 6.825.178,00 |
| 20.06.2024 | 80,36 | 80,47 | 76,07 | 76,29 | -4,91% | 5.902.130,00 |
| 18.06.2024 | 80,37 | 81,55 | 79,63 | 80,23 | 0,46% | 5.463.627,00 |
| 17.06.2024 | 78,00 | 80,07 | 77,27 | 79,86 | 2,23% | 4.672.549,00 |
| 14.06.2024 | 78,16 | 79,00 | 76,91 | 78,12 | -1,83% | 3.152.422,00 |
| 13.06.2024 | 78,97 | 80,48 | 78,74 | 79,58 | 0,49% | 6.791.486,00 |
| 12.06.2024 | 77,66 | 79,84 | 77,40 | 79,19 | 3,49% | 5.619.595,00 |
| 11.06.2024 | 77,07 | 77,47 | 75,88 | 76,52 | -0,80% | 3.928.388,00 |
| 10.06.2024 | 74,46 | 77,29 | 74,35 | 77,14 | 2,88% | 6.080.879,00 |
| 07.06.2024 | 74,88 | 75,81 | 74,46 | 74,98 | -0,36% | 5.640.273,00 |
| 06.06.2024 | 76,70 | 76,89 | 75,10 | 75,25 | -2,15% | 3.877.734,00 |
| 05.06.2024 | 74,98 | 77,16 | 74,75 | 76,90 | 4,00% | 5.501.411,00 |
| 04.06.2024 | 74,75 | 74,90 | 73,26 | 73,94 | -1,44% | 3.824.131,00 |
| 03.06.2024 | 75,78 | 76,20 | 74,12 | 75,02 | -0,36% | 4.161.723,00 |
| 31.05.2024 | 75,51 | 76,14 | 72,75 | 75,29 | -0,29% | 7.700.824,00 |
| 30.05.2024 | 76,68 | 76,75 | 74,44 | 75,51 | -2,48% | 6.287.414,00 |
| 29.05.2024 | 75,24 | 77,66 | 75,10 | 77,43 | 1,68% | 7.524.452,00 |
| 28.05.2024 | 75,75 | 76,52 | 75,27 | 76,15 | 1,79% | 4.779.296,00 |
| 24.05.2024 | 74,75 | 75,48 | 74,00 | 74,81 | 0,88% | 2.743.577,00 |
| 23.05.2024 | 75,68 | 76,89 | 73,85 | 74,16 | 0,84% | 5.393.159,00 |
| 22.05.2024 | 74,30 | 74,37 | 72,60 | 73,54 | -0,64% | 3.446.949,00 |
| 21.05.2024 | 71,70 | 74,68 | 71,20 | 74,01 | 1,31% | 4.782.189,00 |
| 20.05.2024 | 72,40 | 74,24 | 72,37 | 73,05 | 1,32% | 5.603.352,00 |
| 17.05.2024 | 73,46 | 73,68 | 71,98 | 72,10 | -2,70% | 6.195.169,00 |
| 16.05.2024 | 75,50 | 75,85 | 74,05 | 74,10 | -2,10% | 4.969.232,00 |
| 15.05.2024 | 74,04 | 75,77 | 73,88 | 75,69 | 2,92% | 7.974.310,00 |
| 14.05.2024 | 71,03 | 73,66 | 70,56 | 73,54 | 3,62% | 7.083.944,00 |
| 13.05.2024 | 72,08 | 72,60 | 70,55 | 70,97 | -0,88% | 3.828.384,00 |
| 10.05.2024 | 72,82 | 73,26 | 71,58 | 71,60 | -0,68% | 3.701.111,00 |
| 09.05.2024 | 71,86 | 72,77 | 71,16 | 72,09 | 0,07% | 4.567.230,00 |
| 08.05.2024 | 70,51 | 72,23 | 70,18 | 72,04 | 0,77% | 4.232.156,00 |
| 07.05.2024 | 72,28 | 72,77 | 71,27 | 71,49 | -1,53% | 3.932.658,00 |
| 06.05.2024 | 72,00 | 73,83 | 71,92 | 72,60 | 2,33% | 6.550.098,00 |
| 03.05.2024 | 71,00 | 71,64 | 70,08 | 70,95 | 1,78% | 6.003.596,00 |
| 02.05.2024 | 70,65 | 70,81 | 67,91 | 69,71 | -1,13% | 6.375.545,00 |
| 01.05.2024 | 70,17 | 71,99 | 68,87 | 70,51 | -0,45% | 8.642.317,00 |
| 30.04.2024 | 69,69 | 72,16 | 69,57 | 70,83 | 1,39% | 7.783.293,00 |
| 29.04.2024 | 71,09 | 72,44 | 68,99 | 69,86 | -2,10% | 8.998.630,00 |
| 26.04.2024 | 71,00 | 71,78 | 66,99 | 71,36 | 2,76% | 13.869.066,00 |
| 25.04.2024 | 66,74 | 70,10 | 65,23 | 69,44 | -0,16% | 8.613.203,00 |
| 24.04.2024 | 71,05 | 72,13 | 68,16 | 69,55 | -0,53% | 7.400.400,00 |
| 23.04.2024 | 67,20 | 70,24 | 67,20 | 69,92 | 4,25% | 7.710.638,00 |
| 22.04.2024 | 66,35 | 68,20 | 65,84 | 67,07 | 1,54% | 6.832.771,00 |
| 19.04.2024 | 67,49 | 68,41 | 65,61 | 66,05 | -3,29% | 7.030.034,00 |
| 18.04.2024 | 69,96 | 70,72 | 68,23 | 68,30 | -2,68% | 4.347.218,00 |
| 17.04.2024 | 72,21 | 73,20 | 69,91 | 70,18 | -1,24% | 6.524.443,00 |
| 16.04.2024 | 69,99 | 71,25 | 69,19 | 71,06 | 0,89% | 4.467.713,00 |
| 15.04.2024 | 73,05 | 73,35 | 70,06 | 70,43 | -2,26% | 5.627.377,00 |
| 12.04.2024 | 73,25 | 73,32 | 71,73 | 72,06 | -2,50% | 5.328.713,00 |
| 11.04.2024 | 72,48 | 74,19 | 71,94 | 73,90 | 2,28% | 5.928.473,00 |
| 10.04.2024 | 71,56 | 73,09 | 71,01 | 72,25 | -0,58% | 7.681.332,00 |
| 09.04.2024 | 75,68 | 75,75 | 71,53 | 72,67 | -0,38% | 8.326.470,00 |
| 08.04.2024 | 75,00 | 76,92 | 71,57 | 72,95 | -0,22% | 7.550.403,00 |
| 05.04.2024 | 73,16 | 73,46 | 70,79 | 73,11 | 3,66% | 8.263.754,00 |
| 04.04.2024 | 73,14 | 74,86 | 70,33 | 70,53 | -1,58% | 9.698.340,00 |
| 03.04.2024 | 68,93 | 72,12 | 68,10 | 71,66 | 4,09% | 10.929.098,00 |
| 02.04.2024 | 69,50 | 69,72 | 67,74 | 68,84 | -2,82% | 6.647.103,00 |
| 01.04.2024 | 68,92 | 72,35 | 68,89 | 70,84 | 3,81% | 12.500.729,00 |
| 28.03.2024 | 68,39 | 69,19 | 68,05 | 68,24 | 0,89% | 7.935.551,00 |
| 27.03.2024 | 68,98 | 69,02 | 66,43 | 67,64 | -0,75% | 6.283.168,00 |
| 26.03.2024 | 65,80 | 69,28 | 65,54 | 68,15 | 4,88% | 11.428.943,00 |
| 25.03.2024 | 63,18 | 65,53 | 63,03 | 64,98 | 1,63% | 6.259.079,00 |
| 22.03.2024 | 63,61 | 64,41 | 63,09 | 63,94 | 0,31% | 5.439.407,00 |
| 21.03.2024 | 64,80 | 66,01 | 63,72 | 63,74 | 4,97% | 11.606.154,00 |
| 20.03.2024 | 60,20 | 60,82 | 59,41 | 60,72 | 1,52% | 4.236.243,00 |
| 19.03.2024 | 58,91 | 60,26 | 58,47 | 59,81 | 0,84% | 4.330.159,00 |
| 18.03.2024 | 60,03 | 60,47 | 58,99 | 59,31 | -0,80% | 3.864.938,00 |
| 15.03.2024 | 60,23 | 60,53 | 59,60 | 59,79 | -1,66% | 5.758.971,00 |
| 14.03.2024 | 62,33 | 62,39 | 60,15 | 60,80 | -2,69% | 3.454.814,00 |
| 13.03.2024 | 62,65 | 63,00 | 62,02 | 62,48 | -0,78% | 3.455.880,00 |
| 12.03.2024 | 62,65 | 63,36 | 61,69 | 62,97 | 1,48% | 5.705.539,00 |
| 11.03.2024 | 62,30 | 62,83 | 61,07 | 62,05 | -1,51% | 7.265.425,00 |
| 08.03.2024 | 64,87 | 65,73 | 62,81 | 63,00 | -1,99% | 6.527.610,00 |
| 07.03.2024 | 64,83 | 65,06 | 63,46 | 64,28 | -0,65% | 6.825.460,00 |
| 06.03.2024 | 64,93 | 65,92 | 63,59 | 64,70 | 1,91% | 9.295.245,00 |
| 05.03.2024 | 63,30 | 64,29 | 62,17 | 63,49 | -1,29% | 7.136.191,00 |