219,754$
-1,31%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 223,59 | 223,59 | 219,22 | 219,98 | -1,20% | 88.019,00 |
| 14.08.2025 | 223,94 | 223,94 | 220,79 | 222,66 | -1,46% | 88.225,00 |
| 13.08.2025 | 220,60 | 226,23 | 219,95 | 225,95 | 2,54% | 115.679,00 |
| 12.08.2025 | 219,20 | 221,69 | 218,10 | 220,35 | 1,07% | 87.901,00 |
| 11.08.2025 | 220,25 | 220,25 | 216,89 | 218,01 | -0,67% | 81.115,00 |
| 08.08.2025 | 220,14 | 221,38 | 219,30 | 219,48 | -0,44% | 66.097,00 |
| 07.08.2025 | 219,53 | 221,58 | 217,75 | 220,44 | 0,49% | 86.720,00 |
| 06.08.2025 | 217,00 | 219,91 | 216,20 | 219,37 | 1,06% | 101.693,00 |
| 05.08.2025 | 214,68 | 218,10 | 214,68 | 217,07 | 1,12% | 136.454,00 |
| 04.08.2025 | 214,92 | 217,54 | 212,15 | 214,67 | -0,25% | 110.759,00 |
| 01.08.2025 | 214,40 | 215,94 | 212,12 | 215,20 | 0,21% | 190.126,00 |
| 31.07.2025 | 210,96 | 214,99 | 209,50 | 214,75 | 0,83% | 240.413,00 |
| 30.07.2025 | 214,63 | 217,81 | 212,42 | 212,99 | -0,44% | 220.427,00 |
| 29.07.2025 | 211,98 | 214,92 | 211,18 | 213,94 | 1,50% | 170.169,00 |
| 28.07.2025 | 210,27 | 211,95 | 209,59 | 210,77 | 0,21% | 166.788,00 |
| 25.07.2025 | 211,48 | 212,01 | 209,70 | 210,32 | -0,19% | 182.145,00 |
| 24.07.2025 | 215,60 | 216,09 | 210,00 | 210,73 | -2,84% | 456.774,00 |
| 23.07.2025 | 217,89 | 221,13 | 215,79 | 216,88 | -0,39% | 113.759,00 |
| 22.07.2025 | 214,99 | 219,53 | 214,99 | 217,72 | 1,13% | 162.630,00 |
| 21.07.2025 | 218,49 | 219,81 | 215,27 | 215,29 | -1,18% | 120.522,00 |
| 18.07.2025 | 220,65 | 221,32 | 215,69 | 217,85 | -1,37% | 125.071,00 |
| 17.07.2025 | 225,34 | 227,33 | 220,75 | 220,87 | -1,98% | 145.610,00 |
| 16.07.2025 | 224,54 | 227,00 | 223,62 | 225,33 | 0,98% | 164.612,00 |
| 15.07.2025 | 227,03 | 229,59 | 223,10 | 223,15 | -1,65% | 217.305,00 |
| 14.07.2025 | 223,33 | 228,27 | 219,99 | 226,90 | 1,60% | 231.114,00 |
| 11.07.2025 | 226,50 | 237,33 | 222,22 | 223,33 | -0,70% | 318.227,00 |
| 10.07.2025 | 228,98 | 232,38 | 224,70 | 224,90 | -2,10% | 350.224,00 |
| 09.07.2025 | 230,30 | 231,20 | 226,32 | 229,73 | -0,04% | 145.983,00 |
| 08.07.2025 | 231,02 | 231,20 | 228,51 | 229,82 | -0,07% | 170.824,00 |
| 07.07.2025 | 231,63 | 233,07 | 229,33 | 229,97 | -1,37% | 149.165,00 |
| 03.07.2025 | 232,74 | 234,31 | 229,91 | 233,16 | 0,64% | 124.603,00 |
| 02.07.2025 | 233,15 | 233,23 | 229,52 | 231,68 | -0,31% | 191.218,00 |
| 01.07.2025 | 228,09 | 235,22 | 222,17 | 232,40 | 1,89% | 184.395,00 |
| 30.06.2025 | 228,94 | 229,90 | 226,03 | 228,09 | -0,30% | 169.731,00 |
| 27.06.2025 | 228,54 | 231,70 | 226,62 | 228,78 | 0,11% | 219.932,00 |
| 26.06.2025 | 229,19 | 230,16 | 224,19 | 228,54 | 0,24% | 161.785,00 |
| 25.06.2025 | 233,97 | 233,97 | 226,89 | 228,00 | -2,56% | 504.409,00 |
| 24.06.2025 | 236,96 | 237,20 | 231,17 | 234,00 | -1,25% | 259.557,00 |
| 23.06.2025 | 233,33 | 236,96 | 230,84 | 236,96 | 0,90% | 155.880,00 |
| 20.06.2025 | 244,65 | 244,65 | 229,73 | 234,84 | -3,56% | 450.638,00 |
| 18.06.2025 | 244,33 | 244,93 | 241,81 | 243,52 | -0,40% | 171.204,00 |
| 17.06.2025 | 243,51 | 245,30 | 238,81 | 244,50 | 0,11% | 243.287,00 |
| 16.06.2025 | 242,66 | 244,45 | 241,50 | 244,23 | 1,13% | 308.227,00 |
| 13.06.2025 | 245,01 | 246,39 | 241,20 | 241,51 | -1,77% | 173.881,00 |
| 12.06.2025 | 242,92 | 246,25 | 240,00 | 245,87 | 0,82% | 184.637,00 |
| 11.06.2025 | 241,62 | 244,13 | 240,54 | 243,88 | 1,23% | 246.507,00 |
| 10.06.2025 | 244,52 | 246,05 | 240,32 | 240,92 | -0,96% | 324.161,00 |
| 09.06.2025 | 245,53 | 246,63 | 242,71 | 243,26 | -0,92% | 307.193,00 |
| 06.06.2025 | 245,15 | 246,44 | 243,89 | 245,53 | 0,88% | 211.848,00 |
| 05.06.2025 | 245,83 | 245,83 | 242,25 | 243,39 | -0,99% | 314.337,00 |
| 04.06.2025 | 244,79 | 247,33 | 242,52 | 245,83 | 0,47% | 230.509,00 |
| 03.06.2025 | 240,57 | 245,55 | 238,72 | 244,68 | 1,71% | 610.874,00 |
| 02.06.2025 | 242,23 | 242,23 | 237,23 | 240,57 | -1,26% | 580.463,00 |
| 30.05.2025 | 241,68 | 244,98 | 237,57 | 243,63 | 1,05% | 167.409,00 |
| 29.05.2025 | 239,10 | 243,20 | 238,93 | 241,11 | 0,80% | 338.336,00 |
| 28.05.2025 | 243,00 | 243,77 | 238,89 | 239,19 | -1,93% | 62.330,00 |
| 27.05.2025 | 242,28 | 244,30 | 240,55 | 243,90 | 1,16% | 107.876,00 |
| 23.05.2025 | 240,55 | 242,02 | 238,98 | 241,10 | -0,59% | 45.681,00 |
| 22.05.2025 | 241,65 | 243,32 | 240,00 | 242,52 | -0,20% | 52.185,00 |
| 21.05.2025 | 244,49 | 244,82 | 240,39 | 243,00 | -1,47% | 50.646,00 |
| 20.05.2025 | 246,38 | 248,64 | 245,00 | 246,63 | 0,02% | 59.864,00 |
| 19.05.2025 | 243,71 | 247,03 | 240,14 | 246,57 | 0,37% | 44.949,00 |
| 16.05.2025 | 243,19 | 245,80 | 241,03 | 245,66 | 0,75% | 66.592,00 |
| 15.05.2025 | 238,97 | 245,88 | 238,97 | 243,84 | 2,39% | 102.752,00 |
| 14.05.2025 | 239,17 | 239,17 | 235,58 | 238,14 | -0,59% | 89.855,00 |
| 13.05.2025 | 239,03 | 240,45 | 236,18 | 239,56 | 0,99% | 91.602,00 |
| 12.05.2025 | 234,98 | 238,86 | 233,20 | 237,21 | 2,33% | 74.286,00 |
| 09.05.2025 | 233,72 | 234,61 | 230,65 | 231,82 | -1,21% | 55.608,00 |
| 08.05.2025 | 234,83 | 235,91 | 232,39 | 234,65 | 0,75% | 67.717,00 |
| 07.05.2025 | 235,18 | 235,18 | 230,50 | 232,90 | -0,38% | 70.434,00 |
| 06.05.2025 | 231,79 | 234,59 | 229,96 | 233,79 | 0,86% | 88.716,00 |
| 05.05.2025 | 231,12 | 233,71 | 229,70 | 231,80 | 0,07% | 55.567,00 |
| 02.05.2025 | 227,37 | 231,83 | 227,37 | 231,64 | 1,89% | 74.439,00 |
| 01.05.2025 | 228,01 | 228,58 | 224,77 | 227,34 | -0,45% | 80.973,00 |
| 30.04.2025 | 227,59 | 230,30 | 222,76 | 228,36 | -0,36% | 77.271,00 |
| 29.04.2025 | 222,62 | 230,01 | 222,62 | 229,18 | 2,76% | 65.085,00 |
| 28.04.2025 | 223,37 | 223,79 | 220,76 | 223,03 | -0,15% | 76.054,00 |
| 25.04.2025 | 222,96 | 225,00 | 217,67 | 223,37 | -0,55% | 75.621,00 |
| 24.04.2025 | 223,41 | 224,66 | 219,55 | 224,61 | 0,33% | 90.952,00 |
| 23.04.2025 | 225,10 | 226,91 | 222,70 | 223,88 | -0,46% | 98.559,00 |
| 22.04.2025 | 219,86 | 225,42 | 219,86 | 224,92 | 2,31% | 98.232,00 |
| 21.04.2025 | 221,68 | 221,74 | 219,21 | 219,85 | -1,31% | 59.572,00 |
| 17.04.2025 | 216,90 | 224,04 | 216,74 | 222,76 | 2,33% | 105.446,00 |
| 16.04.2025 | 222,21 | 226,16 | 215,60 | 217,68 | -1,57% | 255.097,00 |
| 15.04.2025 | 222,07 | 223,91 | 220,28 | 221,15 | -0,94% | 110.133,00 |
| 14.04.2025 | 223,53 | 225,96 | 221,40 | 223,24 | 0,54% | 97.716,00 |
| 11.04.2025 | 220,80 | 223,56 | 213,29 | 222,03 | 0,33% | 164.236,00 |
| 10.04.2025 | 213,58 | 221,47 | 208,00 | 221,29 | 1,75% | 291.803,00 |
| 09.04.2025 | 216,62 | 224,21 | 211,16 | 217,49 | -0,54% | 247.118,00 |
| 08.04.2025 | 245,07 | 251,00 | 216,34 | 218,66 | -8,19% | 383.263,00 |
| 07.04.2025 | 241,77 | 246,94 | 235,60 | 238,16 | -2,83% | 293.999,00 |
| 04.04.2025 | 243,41 | 251,89 | 242,91 | 245,09 | -1,54% | 214.149,00 |
| 03.04.2025 | 245,51 | 253,48 | 244,79 | 248,93 | 0,44% | 146.717,00 |
| 02.04.2025 | 244,11 | 248,86 | 243,35 | 247,84 | 1,23% | 98.323,00 |
| 01.04.2025 | 242,21 | 245,66 | 241,18 | 244,82 | 0,34% | 92.565,00 |
| 31.03.2025 | 241,20 | 244,85 | 240,19 | 244,00 | 0,89% | 109.177,00 |
| 28.03.2025 | 242,14 | 242,94 | 238,07 | 241,84 | -0,27% | 85.842,00 |
| 27.03.2025 | 236,59 | 243,73 | 235,57 | 242,49 | 3,06% | 107.529,00 |
| 26.03.2025 | 235,01 | 236,34 | 231,07 | 235,30 | 0,56% | 223.983,00 |
| 25.03.2025 | 234,55 | 236,97 | 231,77 | 234,00 | -0,80% | 93.093,00 |