293,910$
-2,40%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 301,89 | 303,69 | 292,63 | 293,75 | -2,46% | 225.135,00 |
| 05.09.2024 | 302,82 | 303,50 | 300,43 | 301,15 | -0,55% | 143.849,00 |
| 04.09.2024 | 302,78 | 305,82 | 301,79 | 302,82 | -0,05% | 207.842,00 |
| 03.09.2024 | 314,66 | 315,35 | 302,20 | 302,97 | -4,08% | 366.495,00 |
| 30.08.2024 | 314,40 | 316,30 | 310,30 | 315,86 | 0,46% | 153.242,00 |
| 29.08.2024 | 311,30 | 318,20 | 311,30 | 314,40 | 0,72% | 182.746,00 |
| 28.08.2024 | 315,74 | 317,64 | 310,94 | 312,16 | -1,13% | 233.896,00 |
| 27.08.2024 | 313,12 | 317,83 | 311,22 | 315,74 | 0,59% | 403.451,00 |
| 26.08.2024 | 311,00 | 316,03 | 310,05 | 313,90 | 1,26% | 522.477,00 |
| 23.08.2024 | 306,25 | 310,72 | 305,42 | 309,99 | 1,91% | 257.137,00 |
| 22.08.2024 | 301,52 | 304,92 | 300,52 | 304,17 | 0,92% | 206.847,00 |
| 21.08.2024 | 299,12 | 301,43 | 297,81 | 301,41 | 0,96% | 91.526,00 |
| 20.08.2024 | 302,49 | 302,74 | 297,90 | 298,54 | -1,31% | 131.776,00 |
| 19.08.2024 | 301,44 | 302,79 | 300,16 | 302,49 | 0,42% | 107.408,00 |
| 16.08.2024 | 302,50 | 303,57 | 300,71 | 301,22 | -0,33% | 136.137,00 |
| 15.08.2024 | 300,00 | 303,01 | 298,00 | 302,23 | 0,98% | 140.365,00 |
| 14.08.2024 | 297,00 | 299,61 | 296,21 | 299,29 | 0,80% | 172.050,00 |
| 13.08.2024 | 299,10 | 299,10 | 291,95 | 296,91 | -0,59% | 209.130,00 |
| 12.08.2024 | 291,75 | 298,95 | 290,66 | 298,66 | 2,52% | 419.706,00 |
| 09.08.2024 | 288,88 | 292,45 | 286,44 | 291,33 | 1,63% | 399.361,00 |
| 08.08.2024 | 274,19 | 286,81 | 271,50 | 286,66 | 6,90% | 342.671,00 |
| 07.08.2024 | 271,37 | 272,71 | 266,78 | 268,15 | -0,15% | 324.158,00 |
| 06.08.2024 | 267,83 | 272,48 | 266,50 | 268,54 | 1,27% | 314.266,00 |
| 05.08.2024 | 266,95 | 268,14 | 258,85 | 265,18 | -3,91% | 266.219,00 |
| 02.08.2024 | 287,25 | 287,25 | 273,57 | 275,98 | -5,10% | 268.175,00 |
| 01.08.2024 | 295,52 | 297,19 | 289,57 | 290,81 | -1,32% | 409.698,00 |
| 31.07.2024 | 288,76 | 297,53 | 288,05 | 294,70 | 3,23% | 323.509,00 |
| 30.07.2024 | 283,60 | 286,94 | 283,60 | 285,47 | 1,54% | 270.447,00 |
| 29.07.2024 | 281,47 | 283,42 | 279,79 | 281,14 | 0,29% | 176.550,00 |
| 26.07.2024 | 280,35 | 282,27 | 278,58 | 280,32 | 0,55% | 158.346,00 |
| 25.07.2024 | 279,21 | 283,99 | 278,40 | 278,78 | -0,15% | 153.773,00 |
| 24.07.2024 | 283,24 | 284,16 | 278,86 | 279,21 | -1,70% | 165.043,00 |
| 23.07.2024 | 281,34 | 286,12 | 280,75 | 284,04 | 0,96% | 165.783,00 |
| 22.07.2024 | 277,04 | 281,34 | 275,17 | 281,34 | 1,55% | 299.527,00 |
| 19.07.2024 | 280,96 | 281,49 | 275,79 | 277,04 | -1,30% | 140.792,00 |
| 18.07.2024 | 284,19 | 285,29 | 279,44 | 280,69 | -0,99% | 159.862,00 |
| 17.07.2024 | 284,68 | 288,44 | 283,38 | 283,49 | -0,77% | 252.297,00 |
| 16.07.2024 | 277,16 | 286,18 | 277,16 | 285,69 | 3,56% | 240.039,00 |
| 15.07.2024 | 281,07 | 282,50 | 275,63 | 275,88 | -1,30% | 266.391,00 |
| 12.07.2024 | 283,84 | 283,84 | 279,35 | 279,52 | -0,80% | 232.338,00 |
| 11.07.2024 | 282,38 | 283,84 | 281,14 | 281,76 | 0,06% | 226.815,00 |
| 10.07.2024 | 275,12 | 281,72 | 273,99 | 281,58 | 2,71% | 217.838,00 |
| 09.07.2024 | 272,09 | 276,24 | 272,09 | 274,15 | 0,56% | 217.862,00 |
| 08.07.2024 | 272,24 | 275,84 | 271,28 | 272,61 | 0,51% | 170.730,00 |
| 05.07.2024 | 272,25 | 272,48 | 267,73 | 271,24 | -0,37% | 279.866,00 |
| 03.07.2024 | 271,73 | 273,35 | 270,95 | 272,25 | 0,22% | 134.163,00 |
| 02.07.2024 | 270,00 | 272,87 | 268,11 | 271,65 | 0,28% | 170.058,00 |
| 01.07.2024 | 273,18 | 273,64 | 269,17 | 270,89 | -0,03% | 187.740,00 |
| 28.06.2024 | 274,33 | 277,38 | 269,95 | 270,98 | -0,80% | 584.949,00 |
| 27.06.2024 | 274,06 | 275,04 | 272,05 | 273,16 | -0,14% | 195.405,00 |
| 26.06.2024 | 271,51 | 274,90 | 270,89 | 273,53 | 0,12% | 430.300,00 |
| 25.06.2024 | 275,39 | 276,28 | 271,73 | 273,19 | -0,80% | 228.521,00 |
| 24.06.2024 | 275,00 | 278,68 | 274,27 | 275,39 | 0,14% | 245.879,00 |
| 21.06.2024 | 277,17 | 277,17 | 274,36 | 275,01 | -0,43% | 554.964,00 |
| 20.06.2024 | 278,60 | 281,36 | 276,17 | 276,20 | -0,86% | 148.236,00 |
| 18.06.2024 | 270,69 | 280,99 | 270,09 | 278,60 | 2,85% | 214.610,00 |
| 17.06.2024 | 264,64 | 271,53 | 263,04 | 270,88 | 1,75% | 250.543,00 |
| 14.06.2024 | 267,13 | 268,42 | 263,58 | 266,22 | -1,03% | 180.777,00 |
| 13.06.2024 | 270,50 | 270,50 | 266,67 | 268,98 | -0,75% | 190.680,00 |
| 12.06.2024 | 270,03 | 272,18 | 269,25 | 271,00 | 0,80% | 257.458,00 |
| 11.06.2024 | 271,26 | 272,30 | 268,63 | 268,84 | -1,38% | 246.742,00 |
| 10.06.2024 | 270,51 | 273,62 | 270,24 | 272,61 | 0,39% | 289.132,00 |
| 07.06.2024 | 274,04 | 275,11 | 270,86 | 271,55 | -0,93% | 128.175,00 |
| 06.06.2024 | 278,36 | 278,36 | 273,30 | 274,09 | -1,36% | 185.716,00 |
| 05.06.2024 | 277,10 | 279,27 | 275,27 | 277,86 | 0,27% | 139.419,00 |
| 04.06.2024 | 280,90 | 281,59 | 276,44 | 277,10 | -1,60% | 198.745,00 |
| 03.06.2024 | 283,27 | 286,65 | 279,42 | 281,61 | -0,43% | 250.900,00 |
| 31.05.2024 | 280,36 | 283,38 | 278,35 | 282,82 | 1,33% | 251.096,00 |
| 30.05.2024 | 277,25 | 279,55 | 277,25 | 279,11 | 1,04% | 171.942,00 |
| 29.05.2024 | 276,50 | 278,64 | 275,00 | 276,24 | -0,51% | 244.027,00 |
| 28.05.2024 | 280,70 | 281,70 | 277,57 | 277,65 | -1,09% | 195.729,00 |
| 24.05.2024 | 282,57 | 282,57 | 280,11 | 280,71 | -0,32% | 170.550,00 |
| 23.05.2024 | 282,66 | 284,81 | 280,08 | 281,61 | 0,31% | 232.619,00 |
| 22.05.2024 | 285,34 | 285,34 | 278,92 | 280,75 | -1,56% | 180.532,00 |
| 21.05.2024 | 280,00 | 286,23 | 277,50 | 285,21 | 2,08% | 289.941,00 |
| 20.05.2024 | 278,17 | 279,80 | 277,19 | 279,39 | 0,42% | 170.871,00 |
| 17.05.2024 | 277,58 | 279,41 | 276,10 | 278,21 | 0,59% | 129.667,00 |
| 16.05.2024 | 277,29 | 278,65 | 276,43 | 276,57 | -0,16% | 138.088,00 |
| 15.05.2024 | 275,35 | 278,48 | 275,35 | 277,00 | 0,92% | 168.579,00 |
| 14.05.2024 | 273,11 | 274,67 | 271,92 | 274,48 | 0,54% | 149.271,00 |
| 13.05.2024 | 277,97 | 278,26 | 272,99 | 273,01 | -1,56% | 146.398,00 |
| 10.05.2024 | 279,90 | 279,90 | 276,85 | 277,33 | 0,09% | 146.033,00 |
| 09.05.2024 | 274,40 | 277,26 | 274,40 | 277,08 | 1,04% | 133.017,00 |
| 08.05.2024 | 276,67 | 278,35 | 273,52 | 274,24 | -0,85% | 174.869,00 |
| 07.05.2024 | 273,69 | 278,13 | 273,69 | 276,59 | 1,06% | 283.989,00 |
| 06.05.2024 | 271,33 | 279,79 | 270,72 | 273,69 | 2,06% | 192.549,00 |
| 03.05.2024 | 266,63 | 269,00 | 265,07 | 268,17 | 1,99% | 303.319,00 |
| 02.05.2024 | 258,00 | 267,42 | 250,97 | 262,93 | 2,32% | 272.188,00 |
| 01.05.2024 | 253,05 | 259,01 | 251,82 | 256,98 | 1,40% | 232.292,00 |
| 30.04.2024 | 257,70 | 259,88 | 253,23 | 253,42 | -1,39% | 309.904,00 |
| 29.04.2024 | 254,47 | 257,38 | 254,47 | 257,00 | 1,18% | 156.132,00 |
| 26.04.2024 | 254,20 | 255,00 | 251,84 | 254,01 | 0,21% | 137.055,00 |
| 25.04.2024 | 251,67 | 253,99 | 249,13 | 253,49 | 0,34% | 141.361,00 |
| 24.04.2024 | 254,20 | 254,20 | 250,87 | 252,64 | -0,27% | 115.670,00 |
| 23.04.2024 | 251,68 | 254,25 | 251,47 | 253,32 | 0,94% | 129.199,00 |
| 22.04.2024 | 250,84 | 252,19 | 249,45 | 250,95 | 0,28% | 162.234,00 |
| 19.04.2024 | 250,00 | 252,01 | 248,71 | 250,24 | 0,69% | 133.452,00 |
| 18.04.2024 | 250,00 | 252,03 | 248,00 | 248,53 | -0,46% | 180.886,00 |
| 17.04.2024 | 252,00 | 252,03 | 248,64 | 249,67 | -0,10% | 142.569,00 |
| 16.04.2024 | 247,00 | 252,35 | 246,43 | 249,93 | 1,15% | 202.062,00 |