245,561$
0,71%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 239,98 | 241,62 | 238,22 | 240,73 | 0,48% | 79.544,00 |
| 05.02.2025 | 238,81 | 240,29 | 237,88 | 239,58 | 0,20% | 111.235,00 |
| 04.02.2025 | 234,12 | 241,41 | 233,01 | 239,09 | 2,12% | 94.494,00 |
| 03.02.2025 | 233,09 | 235,62 | 232,31 | 234,12 | -0,35% | 86.724,00 |
| 31.01.2025 | 233,49 | 237,15 | 232,94 | 234,95 | 0,47% | 90.250,00 |
| 30.01.2025 | 234,60 | 235,93 | 232,71 | 233,85 | 0,53% | 73.301,00 |
| 29.01.2025 | 236,13 | 236,13 | 230,41 | 232,61 | -1,49% | 80.229,00 |
| 28.01.2025 | 236,32 | 237,71 | 235,41 | 236,13 | -0,14% | 74.654,00 |
| 27.01.2025 | 232,70 | 237,14 | 231,70 | 236,47 | 1,45% | 96.455,00 |
| 24.01.2025 | 232,03 | 233,12 | 230,51 | 233,09 | 0,76% | 77.312,00 |
| 23.01.2025 | 230,54 | 231,91 | 227,25 | 231,33 | 0,27% | 84.900,00 |
| 22.01.2025 | 231,74 | 234,35 | 228,84 | 230,70 | -1,24% | 94.089,00 |
| 21.01.2025 | 232,70 | 235,09 | 232,28 | 233,59 | 0,78% | 89.277,00 |
| 17.01.2025 | 232,14 | 233,75 | 229,22 | 231,78 | 0,22% | 81.927,00 |
| 16.01.2025 | 230,17 | 232,09 | 228,22 | 231,26 | 0,82% | 81.942,00 |
| 15.01.2025 | 229,91 | 231,27 | 227,29 | 229,39 | 0,88% | 131.389,00 |
| 14.01.2025 | 226,34 | 228,06 | 221,34 | 227,38 | 0,31% | 214.667,00 |
| 13.01.2025 | 247,50 | 248,00 | 222,00 | 226,67 | -5,85% | 295.279,00 |
| 10.01.2025 | 235,91 | 241,67 | 235,23 | 240,75 | 0,89% | 232.767,00 |
| 08.01.2025 | 235,00 | 238,99 | 234,23 | 238,62 | 0,47% | 79.064,00 |
| 07.01.2025 | 233,00 | 238,40 | 231,51 | 237,51 | 1,94% | 98.308,00 |
| 06.01.2025 | 237,84 | 240,59 | 232,81 | 233,00 | -2,40% | 96.499,00 |
| 03.01.2025 | 239,03 | 240,20 | 237,55 | 238,74 | -0,51% | 72.622,00 |
| 02.01.2025 | 243,16 | 245,20 | 235,59 | 239,97 | -1,12% | 160.196,00 |
| 31.12.2024 | 242,14 | 244,48 | 241,40 | 242,68 | 0,26% | 41.864,00 |
| 30.12.2024 | 243,32 | 243,93 | 240,02 | 242,06 | -0,99% | 50.183,00 |
| 27.12.2024 | 246,12 | 246,12 | 242,39 | 244,48 | -1,25% | 43.841,00 |
| 26.12.2024 | 246,38 | 248,65 | 245,53 | 247,58 | -0,10% | 124.685,00 |
| 24.12.2024 | 244,96 | 247,94 | 244,10 | 247,82 | 1,18% | 35.722,00 |
| 23.12.2024 | 250,39 | 250,51 | 243,75 | 244,93 | -2,00% | 123.561,00 |