189,451$
0,08%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 191,62 | 193,87 | 188,88 | 189,65 | -1,03% | 62.164,00 |
| 30.05.2023 | 190,44 | 193,95 | 188,55 | 191,62 | 0,61% | 60.982,00 |
| 26.05.2023 | 189,14 | 191,92 | 188,82 | 190,45 | 0,27% | 53.044,00 |
| 25.05.2023 | 190,20 | 191,50 | 189,38 | 189,93 | -0,35% | 68.323,00 |
| 24.05.2023 | 188,52 | 190,95 | 188,50 | 190,60 | 0,75% | 42.330,00 |
| 23.05.2023 | 192,56 | 192,56 | 187,66 | 189,18 | -1,88% | 89.914,00 |
| 22.05.2023 | 191,75 | 193,25 | 191,19 | 192,80 | 0,19% | 77.702,00 |
| 19.05.2023 | 193,82 | 193,82 | 191,13 | 192,44 | 0,23% | 57.449,00 |
| 18.05.2023 | 189,66 | 192,81 | 188,94 | 191,99 | 0,50% | 55.180,00 |
| 17.05.2023 | 189,46 | 191,35 | 186,80 | 191,03 | 0,81% | 60.926,00 |
| 16.05.2023 | 188,77 | 190,23 | 188,45 | 189,49 | -0,22% | 41.991,00 |
| 15.05.2023 | 192,56 | 193,28 | 189,54 | 189,90 | -1,35% | 51.242,00 |
| 12.05.2023 | 194,75 | 195,29 | 192,13 | 192,49 | -1,03% | 117.916,00 |
| 11.05.2023 | 199,08 | 199,12 | 192,38 | 194,49 | -2,22% | 84.905,00 |
| 10.05.2023 | 191,03 | 199,31 | 189,88 | 198,91 | 4,97% | 184.376,00 |
| 09.05.2023 | 183,60 | 189,83 | 183,21 | 189,49 | 2,66% | 92.681,00 |
| 08.05.2023 | 184,43 | 186,24 | 183,40 | 184,58 | 0,05% | 58.991,00 |
| 05.05.2023 | 189,94 | 189,94 | 184,26 | 184,49 | -2,59% | 106.531,00 |
| 04.05.2023 | 184,00 | 189,60 | 184,00 | 189,39 | 2,96% | 82.811,00 |
| 03.05.2023 | 182,27 | 185,54 | 182,27 | 183,94 | 1,27% | 166.599,00 |
| 02.05.2023 | 186,36 | 188,26 | 181,38 | 181,63 | -3,06% | 126.994,00 |
| 01.05.2023 | 189,75 | 192,01 | 187,22 | 187,36 | -1,60% | 108.316,00 |
| 28.04.2023 | 192,78 | 194,51 | 190,30 | 190,40 | -1,15% | 108.016,00 |
| 27.04.2023 | 192,22 | 195,19 | 191,09 | 192,62 | 0,56% | 61.857,00 |
| 26.04.2023 | 196,85 | 197,50 | 190,96 | 191,55 | -2,82% | 131.852,00 |
| 25.04.2023 | 195,55 | 197,42 | 195,16 | 197,10 | 0,20% | 86.368,00 |
| 24.04.2023 | 196,26 | 197,77 | 194,55 | 196,71 | -0,30% | 79.096,00 |
| 21.04.2023 | 190,93 | 199,70 | 190,93 | 197,30 | 4,15% | 135.475,00 |
| 20.04.2023 | 189,31 | 190,08 | 187,93 | 189,43 | -0,06% | 101.344,00 |
| 19.04.2023 | 187,42 | 190,16 | 185,56 | 189,55 | 1,03% | 86.620,00 |
| 18.04.2023 | 185,95 | 187,96 | 183,89 | 187,61 | 0,64% | 121.480,00 |
| 17.04.2023 | 182,45 | 189,54 | 182,36 | 186,41 | 3,22% | 192.483,00 |
| 14.04.2023 | 178,73 | 180,81 | 176,56 | 180,60 | 0,68% | 135.143,00 |
| 13.04.2023 | 177,01 | 179,55 | 175,79 | 179,38 | 1,30% | 112.713,00 |
| 12.04.2023 | 174,90 | 177,29 | 172,97 | 177,08 | 1,80% | 99.767,00 |
| 11.04.2023 | 173,22 | 176,68 | 171,15 | 173,95 | 0,93% | 157.919,00 |
| 10.04.2023 | 169,99 | 173,24 | 163,82 | 172,35 | -3,50% | 415.488,00 |
| 06.04.2023 | 179,11 | 180,00 | 177,15 | 178,61 | -0,03% | 162.141,00 |
| 05.04.2023 | 176,90 | 179,14 | 176,20 | 178,67 | 1,25% | 84.439,00 |
| 04.04.2023 | 177,11 | 178,83 | 176,18 | 176,47 | -0,27% | 75.196,00 |
| 03.04.2023 | 177,58 | 178,11 | 174,34 | 176,95 | -0,62% | 186.768,00 |
| 31.03.2023 | 176,66 | 181,16 | 176,35 | 178,05 | 1,53% | 124.782,00 |
| 30.03.2023 | 172,73 | 175,44 | 172,73 | 175,36 | 1,64% | 60.544,00 |
| 29.03.2023 | 173,78 | 174,72 | 172,25 | 172,53 | 0,01% | 61.966,00 |
| 28.03.2023 | 171,75 | 173,36 | 171,40 | 172,52 | -0,14% | 64.889,00 |
| 27.03.2023 | 174,50 | 175,11 | 172,73 | 172,76 | -0,31% | 70.256,00 |
| 24.03.2023 | 169,99 | 173,84 | 168,13 | 173,29 | 1,80% | 77.882,00 |
| 23.03.2023 | 170,29 | 173,21 | 169,10 | 170,22 | -0,09% | 89.534,00 |
| 22.03.2023 | 173,49 | 175,77 | 170,00 | 170,38 | -2,09% | 98.723,00 |
| 21.03.2023 | 177,22 | 178,90 | 171,83 | 174,01 | -1,41% | 118.653,00 |
| 20.03.2023 | 172,57 | 177,28 | 172,57 | 176,49 | 2,68% | 132.752,00 |
| 17.03.2023 | 174,68 | 175,00 | 171,37 | 171,89 | -2,17% | 219.976,00 |
| 16.03.2023 | 171,96 | 176,85 | 170,60 | 175,70 | 1,15% | 111.669,00 |
| 15.03.2023 | 170,78 | 173,83 | 168,35 | 173,71 | 0,46% | 84.633,00 |
| 14.03.2023 | 173,58 | 175,00 | 170,49 | 172,91 | 1,46% | 92.912,00 |
| 13.03.2023 | 168,37 | 173,60 | 166,40 | 170,43 | 0,65% | 88.891,00 |
| 10.03.2023 | 168,04 | 170,71 | 166,90 | 169,33 | 0,37% | 83.594,00 |
| 09.03.2023 | 169,88 | 170,74 | 167,99 | 168,70 | -0,48% | 147.245,00 |
| 08.03.2023 | 171,36 | 172,00 | 169,16 | 169,51 | -0,94% | 112.010,00 |
| 07.03.2023 | 169,67 | 171,42 | 167,70 | 171,12 | 0,85% | 89.362,00 |
| 06.03.2023 | 173,05 | 173,83 | 168,10 | 169,67 | -1,90% | 106.953,00 |
| 03.03.2023 | 171,89 | 173,07 | 169,88 | 172,95 | 0,77% | 57.224,00 |
| 02.03.2023 | 170,24 | 172,58 | 169,77 | 171,63 | 0,05% | 61.718,00 |
| 01.03.2023 | 173,74 | 174,80 | 168,38 | 171,55 | -1,08% | 113.789,00 |
| 28.02.2023 | 172,26 | 174,43 | 171,40 | 173,43 | 0,09% | 56.633,00 |
| 27.02.2023 | 173,47 | 175,22 | 171,82 | 173,28 | 0,45% | 53.931,00 |
| 24.02.2023 | 172,59 | 173,78 | 171,00 | 172,51 | -1,11% | 55.409,00 |
| 23.02.2023 | 175,26 | 176,49 | 171,51 | 174,44 | -0,30% | 67.558,00 |
| 22.02.2023 | 173,88 | 176,50 | 172,40 | 174,96 | 0,93% | 70.229,00 |
| 21.02.2023 | 174,87 | 175,50 | 170,92 | 173,35 | -1,39% | 74.595,00 |
| 17.02.2023 | 175,82 | 177,87 | 175,00 | 175,79 | 0,45% | 60.243,00 |
| 16.02.2023 | 175,73 | 177,12 | 173,62 | 175,00 | -1,52% | 56.446,00 |
| 15.02.2023 | 176,50 | 178,32 | 175,50 | 177,70 | 0,00% | 53.017,00 |
| 14.02.2023 | 177,76 | 178,76 | 175,29 | 177,70 | -0,53% | 82.500,00 |
| 13.02.2023 | 174,48 | 178,99 | 174,18 | 178,65 | 2,99% | 58.034,00 |
| 10.02.2023 | 170,52 | 174,11 | 170,35 | 173,47 | 1,27% | 40.662,00 |
| 09.02.2023 | 174,20 | 176,00 | 171,29 | 171,30 | -1,29% | 64.658,00 |
| 08.02.2023 | 176,09 | 177,52 | 172,84 | 173,54 | -2,30% | 55.390,00 |
| 07.02.2023 | 174,57 | 178,13 | 173,40 | 177,62 | 1,01% | 79.144,00 |
| 06.02.2023 | 181,20 | 182,00 | 175,49 | 175,85 | -3,09% | 84.915,00 |
| 03.02.2023 | 184,63 | 186,49 | 178,15 | 181,46 | -2,58% | 99.832,00 |
| 02.02.2023 | 179,66 | 186,93 | 178,50 | 186,26 | 4,57% | 133.846,00 |
| 01.02.2023 | 173,20 | 179,28 | 173,20 | 178,12 | 2,05% | 88.942,00 |
| 31.01.2023 | 173,53 | 175,39 | 172,53 | 174,54 | 1,51% | 71.715,00 |
| 30.01.2023 | 172,37 | 175,40 | 171,48 | 171,94 | -0,59% | 64.762,00 |
| 27.01.2023 | 173,10 | 173,79 | 170,25 | 172,96 | 0,14% | 65.751,00 |
| 26.01.2023 | 174,06 | 175,10 | 171,41 | 172,71 | -0,38% | 52.240,00 |
| 25.01.2023 | 172,26 | 174,41 | 171,26 | 173,37 | -0,30% | 109.536,00 |
| 24.01.2023 | 174,12 | 175,60 | 172,10 | 173,89 | -0,51% | 57.599,00 |
| 23.01.2023 | 177,13 | 179,10 | 173,61 | 174,78 | -1,09% | 93.821,00 |
| 20.01.2023 | 169,52 | 176,71 | 168,50 | 176,71 | 5,18% | 107.180,00 |
| 19.01.2023 | 169,40 | 170,73 | 167,65 | 168,00 | -0,94% | 112.482,00 |
| 18.01.2023 | 174,08 | 175,35 | 169,29 | 169,59 | -2,89% | 102.339,00 |
| 17.01.2023 | 175,48 | 177,39 | 172,36 | 174,64 | 0,13% | 94.555,00 |
| 16.01.2023 | 174,66 | 174,70 | 174,42 | 174,42 | -0,13% | - |
| 13.01.2023 | 171,30 | 176,43 | 170,50 | 174,64 | 1,76% | 81.258,00 |
| 12.01.2023 | 169,71 | 171,93 | 167,50 | 171,62 | 1,30% | 103.513,00 |
| 11.01.2023 | 165,94 | 173,86 | 165,94 | 169,42 | 3,12% | 132.580,00 |
| 10.01.2023 | 162,00 | 166,76 | 158,60 | 164,29 | 1,04% | 249.487,00 |
| 09.01.2023 | 161,55 | 167,89 | 160,46 | 162,60 | 0,91% | 271.782,00 |