277,323$
-0,26%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 278,17 | 281,02 | 276,02 | 278,04 | 0,15% | 64.407,00 |
| 20.11.2024 | 279,61 | 280,00 | 275,10 | 277,61 | -0,60% | 41.054,00 |
| 19.11.2024 | 276,69 | 280,26 | 276,51 | 279,29 | 0,23% | 42.215,00 |
| 18.11.2024 | 278,70 | 280,60 | 276,35 | 278,66 | -0,13% | 54.386,00 |
| 15.11.2024 | 281,89 | 282,09 | 277,70 | 279,01 | -0,49% | 57.076,00 |
| 14.11.2024 | 287,28 | 290,53 | 279,01 | 280,38 | -1,87% | 91.736,00 |
| 13.11.2024 | 290,00 | 292,36 | 284,87 | 285,73 | -1,53% | 84.308,00 |
| 12.11.2024 | 284,73 | 290,15 | 284,73 | 290,15 | 1,34% | 73.104,00 |
| 11.11.2024 | 277,98 | 287,88 | 277,98 | 286,32 | 3,17% | 98.181,00 |
| 08.11.2024 | 270,77 | 279,95 | 270,77 | 277,53 | 2,50% | 88.650,00 |
| 07.11.2024 | 276,31 | 276,31 | 268,57 | 270,77 | -2,26% | 84.448,00 |
| 06.11.2024 | 282,25 | 287,35 | 276,83 | 277,02 | 1,09% | 155.048,00 |
| 05.11.2024 | 266,93 | 274,39 | 266,17 | 274,02 | 2,44% | 108.742,00 |
| 04.11.2024 | 264,97 | 267,56 | 261,52 | 267,49 | 1,17% | 146.790,00 |
| 01.11.2024 | 262,07 | 265,92 | 261,18 | 264,39 | 0,89% | 73.800,00 |
| 31.10.2024 | 263,40 | 264,47 | 260,90 | 262,07 | -0,88% | 53.607,00 |
| 30.10.2024 | 262,30 | 265,36 | 261,96 | 264,40 | 0,60% | 67.474,00 |
| 29.10.2024 | 263,24 | 263,58 | 260,63 | 262,82 | -0,39% | 74.122,00 |
| 28.10.2024 | 268,08 | 269,02 | 263,38 | 263,84 | -1,03% | 79.158,00 |
| 25.10.2024 | 267,42 | 272,20 | 264,99 | 266,59 | -0,50% | 105.167,00 |
| 24.10.2024 | 264,37 | 268,85 | 264,33 | 267,92 | 1,41% | 137.106,00 |
| 23.10.2024 | 262,52 | 266,01 | 261,87 | 264,19 | 0,12% | 139.134,00 |
| 22.10.2024 | 255,22 | 264,36 | 254,10 | 263,87 | 2,07% | 144.594,00 |
| 21.10.2024 | 252,38 | 258,69 | 249,13 | 258,52 | 2,89% | 210.648,00 |
| 18.10.2024 | 249,72 | 258,00 | 247,00 | 251,25 | -5,11% | 303.438,00 |
| 17.10.2024 | 264,88 | 267,71 | 263,36 | 264,78 | 0,43% | 131.903,00 |
| 16.10.2024 | 262,89 | 266,38 | 262,44 | 263,65 | 1,07% | 105.142,00 |
| 15.10.2024 | 259,29 | 264,47 | 259,29 | 260,85 | 0,72% | 67.777,00 |
| 14.10.2024 | 261,84 | 262,20 | 257,57 | 258,98 | -0,62% | 90.320,00 |
| 11.10.2024 | 257,08 | 261,00 | 257,08 | 260,59 | 1,29% | 34.876,00 |
| 10.10.2024 | 255,09 | 257,32 | 252,33 | 257,26 | 0,59% | 90.891,00 |
| 09.10.2024 | 256,26 | 258,34 | 254,66 | 255,76 | -0,20% | 38.947,00 |
| 08.10.2024 | 253,72 | 256,54 | 252,69 | 256,26 | 1,27% | 64.726,00 |
| 07.10.2024 | 256,23 | 257,12 | 252,30 | 253,05 | -1,46% | 67.650,00 |
| 04.10.2024 | 257,00 | 258,31 | 255,75 | 256,81 | 0,80% | 41.439,00 |
| 03.10.2024 | 257,62 | 257,91 | 253,93 | 254,76 | -1,56% | 45.929,00 |
| 02.10.2024 | 257,26 | 259,29 | 256,00 | 258,79 | 0,63% | 57.291,00 |
| 01.10.2024 | 257,88 | 258,74 | 255,08 | 257,16 | -0,28% | 66.471,00 |
| 30.09.2024 | 257,74 | 259,94 | 255,43 | 257,88 | 0,13% | 53.502,00 |
| 27.09.2024 | 257,57 | 264,40 | 257,32 | 257,55 | 0,36% | 57.145,00 |
| 26.09.2024 | 257,21 | 259,68 | 254,68 | 256,63 | 0,82% | 164.848,00 |
| 25.09.2024 | 256,71 | 256,71 | 253,89 | 254,54 | -0,33% | 59.205,00 |
| 24.09.2024 | 256,83 | 258,03 | 255,09 | 255,38 | -0,51% | 58.525,00 |
| 23.09.2024 | 256,98 | 259,49 | 256,41 | 256,68 | 0,30% | 54.669,00 |
| 20.09.2024 | 262,02 | 262,02 | 255,84 | 255,91 | -1,82% | 370.497,00 |
| 19.09.2024 | 265,25 | 265,58 | 259,63 | 260,65 | -0,60% | 87.475,00 |
| 18.09.2024 | 261,43 | 266,51 | 261,06 | 262,22 | 0,09% | 151.061,00 |
| 17.09.2024 | 260,29 | 263,85 | 259,19 | 261,98 | 0,65% | 61.526,00 |
| 16.09.2024 | 258,39 | 260,85 | 257,95 | 260,29 | 1,11% | 52.617,00 |
| 13.09.2024 | 253,95 | 258,84 | 253,95 | 257,43 | 1,81% | 72.433,00 |
| 12.09.2024 | 250,15 | 253,29 | 247,71 | 252,85 | 1,34% | 45.941,00 |
| 11.09.2024 | 253,63 | 253,63 | 248,01 | 249,50 | -2,36% | 70.158,00 |
| 10.09.2024 | 257,55 | 258,87 | 254,25 | 255,53 | -0,96% | 64.792,00 |
| 09.09.2024 | 261,82 | 261,82 | 256,45 | 258,00 | -1,30% | 90.661,00 |
| 06.09.2024 | 263,38 | 266,43 | 261,41 | 261,41 | -0,75% | 71.508,00 |
| 05.09.2024 | 265,97 | 267,10 | 262,37 | 263,38 | -0,39% | 49.313,00 |
| 04.09.2024 | 257,83 | 265,48 | 257,47 | 264,40 | 2,34% | 89.180,00 |
| 03.09.2024 | 260,48 | 261,52 | 257,79 | 258,35 | -1,71% | 64.369,00 |
| 30.08.2024 | 260,74 | 263,51 | 260,01 | 262,84 | 1,36% | 63.763,00 |
| 29.08.2024 | 258,95 | 261,91 | 258,73 | 259,31 | 0,91% | 54.277,00 |
| 28.08.2024 | 257,62 | 262,31 | 256,68 | 256,97 | -0,13% | 69.407,00 |
| 27.08.2024 | 255,87 | 257,57 | 253,30 | 257,30 | 0,48% | 43.850,00 |
| 26.08.2024 | 253,22 | 258,06 | 253,22 | 256,07 | 1,45% | 73.499,00 |
| 23.08.2024 | 248,95 | 256,20 | 247,80 | 252,40 | 1,43% | 96.105,00 |
| 22.08.2024 | 252,97 | 252,97 | 247,74 | 248,85 | -1,44% | 47.498,00 |
| 21.08.2024 | 250,83 | 253,13 | 250,67 | 252,49 | 1,35% | 56.004,00 |
| 20.08.2024 | 253,32 | 253,32 | 249,04 | 249,13 | -1,48% | 52.089,00 |
| 19.08.2024 | 254,80 | 254,80 | 251,16 | 252,88 | -0,68% | 46.055,00 |
| 16.08.2024 | 251,85 | 254,75 | 250,75 | 254,62 | 0,97% | 63.219,00 |
| 15.08.2024 | 250,31 | 255,12 | 250,18 | 252,17 | 2,08% | 70.198,00 |
| 14.08.2024 | 245,28 | 249,89 | 245,00 | 247,04 | 0,76% | 75.015,00 |
| 13.08.2024 | 247,95 | 247,95 | 242,82 | 245,17 | -0,25% | 85.287,00 |
| 12.08.2024 | 250,30 | 250,30 | 245,33 | 245,78 | -1,98% | 63.237,00 |
| 09.08.2024 | 253,09 | 253,09 | 249,24 | 250,74 | -0,93% | 77.078,00 |
| 08.08.2024 | 252,25 | 254,50 | 251,45 | 253,09 | 1,33% | 53.028,00 |
| 07.08.2024 | 250,48 | 252,36 | 248,44 | 249,78 | 0,11% | 61.787,00 |
| 06.08.2024 | 250,44 | 252,81 | 249,03 | 249,51 | 0,07% | 91.636,00 |
| 05.08.2024 | 249,06 | 254,71 | 248,30 | 249,34 | -2,59% | 106.759,00 |
| 02.08.2024 | 251,66 | 257,50 | 251,28 | 255,96 | -0,37% | 89.131,00 |
| 01.08.2024 | 261,67 | 264,38 | 254,02 | 256,90 | -1,80% | 129.431,00 |
| 31.07.2024 | 271,37 | 272,49 | 259,53 | 261,61 | -3,76% | 141.435,00 |
| 30.07.2024 | 269,77 | 272,18 | 266,99 | 271,83 | 0,64% | 105.075,00 |
| 29.07.2024 | 267,60 | 271,29 | 265,77 | 270,11 | 1,16% | 181.637,00 |
| 26.07.2024 | 261,80 | 269,52 | 259,65 | 267,01 | 2,85% | 120.733,00 |
| 25.07.2024 | 255,34 | 260,26 | 255,34 | 259,60 | 2,23% | 88.614,00 |
| 24.07.2024 | 252,78 | 255,71 | 252,62 | 253,94 | 0,27% | 103.128,00 |
| 23.07.2024 | 251,97 | 255,31 | 251,97 | 253,25 | 0,46% | 84.444,00 |
| 22.07.2024 | 251,98 | 252,87 | 246,03 | 252,10 | 0,32% | 79.012,00 |
| 19.07.2024 | 251,81 | 253,47 | 248,82 | 251,30 | -0,23% | 80.737,00 |
| 18.07.2024 | 250,00 | 257,51 | 250,00 | 251,88 | -0,74% | 92.799,00 |
| 17.07.2024 | 250,50 | 255,63 | 249,78 | 253,77 | 0,98% | 103.808,00 |
| 16.07.2024 | 247,76 | 254,33 | 247,14 | 251,30 | 2,49% | 155.011,00 |
| 15.07.2024 | 241,10 | 247,70 | 239,81 | 245,19 | 2,22% | 179.397,00 |
| 12.07.2024 | 229,91 | 240,59 | 229,91 | 239,87 | 4,92% | 204.686,00 |
| 11.07.2024 | 248,00 | 248,70 | 220,00 | 228,63 | 4,04% | 473.223,00 |
| 10.07.2024 | 221,87 | 222,78 | 216,95 | 219,75 | -0,50% | 350.963,00 |
| 09.07.2024 | 220,15 | 222,71 | 218,23 | 220,86 | 0,16% | 144.380,00 |
| 08.07.2024 | 216,51 | 222,94 | 216,51 | 220,50 | 3,03% | 119.615,00 |
| 05.07.2024 | 214,21 | 215,30 | 211,03 | 214,02 | 0,27% | 57.109,00 |
| 03.07.2024 | 217,40 | 218,83 | 213,39 | 213,45 | -2,03% | 50.604,00 |