231,418$
1,46%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 227,15 | 235,66 | 227,02 | 231,03 | 1,29% | - |
| 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 |
| 24.03.2025 | 231,12 | 237,26 | 230,73 | 235,88 | 2,26% | 134.007,00 |
| 21.03.2025 | 234,37 | 239,60 | 227,97 | 230,67 | -2,23% | 189.154,00 |
| 20.03.2025 | 238,10 | 240,30 | 235,36 | 235,94 | -1,57% | 78.344,00 |
| 19.03.2025 | 242,92 | 245,64 | 239,18 | 239,71 | -1,86% | 140.268,00 |
| 18.03.2025 | 241,12 | 244,60 | 239,88 | 244,25 | 0,76% | 180.176,00 |
| 17.03.2025 | 237,23 | 242,49 | 237,13 | 242,40 | 1,60% | 143.661,00 |
| 14.03.2025 | 237,07 | 238,82 | 232,93 | 238,58 | 0,47% | 109.096,00 |
| 13.03.2025 | 241,45 | 242,80 | 236,28 | 237,46 | -1,89% | 85.374,00 |
| 12.03.2025 | 250,26 | 250,66 | 241,48 | 242,04 | -3,54% | 81.626,00 |
| 11.03.2025 | 247,07 | 252,74 | 245,98 | 250,92 | 1,68% | 148.740,00 |
| 10.03.2025 | 244,96 | 252,04 | 244,96 | 246,78 | 0,52% | 133.804,00 |
| 07.03.2025 | 242,62 | 251,05 | 241,32 | 245,51 | 1,35% | 284.110,00 |
| 06.03.2025 | 238,43 | 242,99 | 236,07 | 242,23 | 0,70% | 211.155,00 |
| 05.03.2025 | 237,05 | 241,40 | 237,02 | 240,55 | 1,27% | 66.214,00 |
| 04.03.2025 | 237,37 | 241,66 | 236,71 | 237,54 | -0,73% | 68.819,00 |
| 03.03.2025 | 238,43 | 240,37 | 236,11 | 239,28 | 0,28% | 69.883,00 |
| 28.02.2025 | 237,08 | 239,31 | 234,37 | 238,62 | 0,68% | 109.039,00 |
| 27.02.2025 | 237,35 | 237,47 | 235,23 | 237,02 | -0,64% | 53.733,00 |
| 26.02.2025 | 238,23 | 243,52 | 236,52 | 238,54 | -0,72% | 91.194,00 |
| 25.02.2025 | 230,93 | 240,30 | 230,00 | 240,26 | 4,61% | 148.178,00 |
| 24.02.2025 | 229,86 | 232,47 | 228,19 | 229,68 | 0,26% | 98.705,00 |
| 21.02.2025 | 232,40 | 233,57 | 228,71 | 229,08 | -0,80% | 153.958,00 |
| 20.02.2025 | 231,83 | 233,88 | 229,02 | 230,93 | -0,86% | 86.221,00 |
| 19.02.2025 | 231,41 | 233,46 | 230,08 | 232,93 | -0,13% | 62.868,00 |
| 18.02.2025 | 230,15 | 233,52 | 230,15 | 233,23 | 0,71% | 57.893,00 |
| 17.02.2025 | 231,50 | 232,10 | 231,50 | 231,60 | 0,38% | - |
| 14.02.2025 | 232,50 | 233,76 | 230,03 | 230,72 | -0,77% | 42.570,00 |
| 13.02.2025 | 228,41 | 233,33 | 226,73 | 232,50 | 2,20% | 72.183,00 |
| 12.02.2025 | 229,50 | 232,69 | 227,30 | 227,49 | -1,81% | 99.655,00 |
| 11.02.2025 | 231,60 | 237,94 | 230,02 | 231,69 | -0,55% | 78.874,00 |
| 10.02.2025 | 237,22 | 237,87 | 232,60 | 232,98 | -1,71% | 63.693,00 |
| 07.02.2025 | 240,72 | 241,37 | 237,04 | 237,04 | -1,53% | 74.753,00 |