506,385$
1,73%
Echtzeit-Aktienkurs Watsco
Bid:
Ask:
Aktienkurse zur Watsco Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 497,75 | 497,75 | 497,75 | 497,75 | -1,18% | 2.108,00 |
| 11.03.2025 | 503,71 | 503,71 | 503,71 | 503,71 | 2,83% | 215,00 |
| 06.03.2025 | 489,85 | 489,85 | 489,85 | 489,85 | -2,39% | 30.192,00 |
| 05.03.2025 | 495,32 | 502,15 | 495,32 | 501,84 | 1,79% | 1.180,00 |
| 03.03.2025 | 492,95 | 493,00 | 492,95 | 493,00 | -1,67% | 472,00 |
| 24.02.2025 | 501,35 | 501,35 | 501,35 | 501,35 | -2,91% | 578,00 |
| 20.02.2025 | 516,40 | 516,40 | 516,40 | 516,40 | 0,88% | 1.895,00 |
| 19.02.2025 | 511,89 | 511,89 | 511,89 | 511,89 | -3,32% | 837,00 |
| 18.02.2025 | 529,46 | 529,46 | 529,46 | 529,46 | 9,44% | 119,00 |
| 14.02.2025 | 483,79 | 483,79 | 483,79 | 483,79 | 2,77% | 121,00 |
| 13.02.2025 | 470,74 | 470,74 | 470,74 | 470,74 | 0,40% | 121,00 |
| 12.02.2025 | 465,00 | 468,85 | 465,00 | 468,85 | -1,06% | 1.705,00 |
| 11.02.2025 | 473,85 | 473,85 | 473,85 | 473,85 | 1,56% | 117,00 |
| 10.02.2025 | 466,57 | 466,57 | 466,57 | 466,57 | 0,54% | 173,00 |
| 07.02.2025 | 464,07 | 464,07 | 464,07 | 464,07 | -2,73% | 126,00 |
| 06.02.2025 | 472,20 | 477,10 | 472,20 | 477,10 | 0,11% | 1.660,00 |
| 04.02.2025 | 476,56 | 476,56 | 476,56 | 476,56 | -0,30% | 126,00 |
| 03.02.2025 | 482,83 | 482,95 | 478,01 | 478,01 | -1,29% | 1.446,00 |
| 31.01.2025 | 478,14 | 484,25 | 478,09 | 484,25 | -0,31% | 994,00 |
| 28.01.2025 | 485,74 | 485,74 | 485,74 | 485,74 | -4,30% | 405,00 |
| 21.01.2025 | 500,45 | 507,55 | 500,45 | 507,55 | 3,27% | 1.991,00 |
| 16.01.2025 | 482,55 | 491,47 | 482,55 | 491,47 | 0,90% | 1.470,00 |
| 15.01.2025 | 487,10 | 487,10 | 487,10 | 487,10 | 3,55% | 5.007,00 |
| 07.01.2025 | 470,40 | 470,40 | 470,40 | 470,40 | 0,10% | 28.930,00 |
| 06.01.2025 | 475,15 | 475,15 | 469,95 | 469,95 | -1,14% | 434,00 |
| 03.01.2025 | 476,15 | 476,15 | 475,35 | 475,35 | -0,27% | 404,00 |
| 30.12.2024 | 476,65 | 476,65 | 476,65 | 476,65 | -7,42% | 2.317,00 |
| 13.12.2024 | 514,85 | 514,85 | 514,85 | 514,85 | 0,32% | 22.596,00 |
| 12.12.2024 | 510,55 | 513,20 | 510,55 | 513,20 | -0,49% | 4.005,00 |
| 10.12.2024 | 515,85 | 515,85 | 515,75 | 515,75 | -5,22% | 2,00 |
| 03.12.2024 | 543,97 | 544,15 | 541,55 | 544,15 | -1,04% | 2.424,00 |
| 26.11.2024 | 560,00 | 560,00 | 549,85 | 549,85 | 2,78% | 4.709,00 |
| 21.11.2024 | 535,00 | 535,00 | 535,00 | 535,00 | 2,00% | 208,00 |
| 19.11.2024 | 524,50 | 524,50 | 524,50 | 524,50 | -0,41% | 2.015,00 |
| 18.11.2024 | 526,65 | 526,65 | 526,65 | 526,65 | 1,34% | 2,00 |
| 15.11.2024 | 519,59 | 519,70 | 519,59 | 519,70 | 0,14% | 1.251,00 |
| 07.11.2024 | 518,97 | 518,97 | 518,97 | 518,97 | 9,87% | 222,00 |
| 01.11.2024 | 472,34 | 472,34 | 472,34 | 472,34 | 0,31% | 1.302,00 |
| 31.10.2024 | 470,90 | 470,90 | 470,90 | 470,90 | -0,48% | 126,00 |
| 29.10.2024 | 469,90 | 473,15 | 469,90 | 473,15 | -5,71% | 1.152,00 |
| 21.10.2024 | 501,80 | 501,80 | 501,80 | 501,80 | 1,51% | 2.880,00 |
| 02.10.2024 | 494,35 | 494,35 | 494,35 | 494,35 | -1,47% | 50.300,00 |
| 26.09.2024 | 501,70 | 501,70 | 501,70 | 501,70 | 1,33% | 13.350,00 |
| 24.09.2024 | 495,10 | 495,10 | 495,10 | 495,10 | 0,02% | 3,00 |
| 20.09.2024 | 495,00 | 495,00 | 495,00 | 495,00 | 0,74% | 307,00 |
| 18.09.2024 | 491,90 | 491,90 | 490,71 | 491,36 | 0,13% | 2.593,00 |
| 17.09.2024 | 490,70 | 490,70 | 490,70 | 490,70 | 1,18% | 3.560,00 |
| 13.09.2024 | 485,00 | 485,00 | 485,00 | 485,00 | 4,91% | 206,00 |
| 10.09.2024 | 462,28 | 462,28 | 462,28 | 462,28 | 1,40% | 1.183,00 |
| 09.09.2024 | 457,28 | 457,28 | 455,90 | 455,90 | 0,35% | 686,00 |
| 05.09.2024 | 454,32 | 454,32 | 454,32 | 454,32 | -0,89% | 969,00 |
| 03.09.2024 | 458,40 | 458,40 | 458,40 | 458,40 | -3,29% | 1.425,00 |
| 27.08.2024 | 474,00 | 474,00 | 474,00 | 474,00 | -2,29% | 432,00 |
| 23.08.2024 | 485,10 | 485,10 | 485,10 | 485,10 | 2,13% | 236,00 |
| 14.08.2024 | 474,99 | 475,00 | 474,99 | 475,00 | 1,87% | 1.205,00 |
| 08.08.2024 | 466,30 | 466,30 | 466,30 | 466,30 | -1,08% | 1.279,00 |
| 07.08.2024 | 471,40 | 471,40 | 471,40 | 471,40 | 2,80% | 1.068,00 |
| 05.08.2024 | 456,19 | 458,55 | 456,19 | 458,55 | -6,75% | 765,00 |
| 25.07.2024 | 486,69 | 491,75 | 486,69 | 491,75 | -5,00% | 263,00 |
| 16.07.2024 | 517,65 | 517,65 | 517,65 | 517,65 | 2,79% | 180,00 |
| 15.07.2024 | 501,42 | 507,10 | 501,42 | 503,60 | 1,60% | 3.733,00 |
| 11.07.2024 | 495,65 | 495,65 | 495,65 | 495,65 | 4,23% | 824,00 |
| 05.07.2024 | 475,55 | 475,55 | 475,55 | 475,55 | -0,59% | 324,00 |
| 03.07.2024 | 478,30 | 478,35 | 478,30 | 478,35 | 0,55% | 368,00 |
| 02.07.2024 | 475,75 | 475,75 | 475,75 | 475,75 | 2,71% | 291,00 |
| 28.06.2024 | 467,00 | 467,10 | 463,20 | 463,20 | -0,57% | 1.008,00 |
| 27.06.2024 | 465,85 | 465,85 | 465,85 | 465,85 | -1,31% | 553,00 |
| 21.06.2024 | 472,05 | 472,05 | 472,05 | 472,05 | -1,80% | 348,00 |
| 13.06.2024 | 480,70 | 480,70 | 480,70 | 480,70 | -0,62% | 184,00 |
| 22.05.2024 | 483,69 | 483,69 | 483,69 | 483,69 | 0,12% | 2,00 |
| 20.05.2024 | 481,65 | 483,40 | 481,25 | 483,10 | 7,90% | 1.914,00 |
| 30.04.2024 | 447,73 | 447,73 | 447,73 | 447,73 | 1,59% | 9.976,00 |
| 26.04.2024 | 440,71 | 440,71 | 440,71 | 440,71 | -1,00% | 7.533,00 |
| 24.04.2024 | 445,15 | 445,15 | 445,15 | 445,15 | 10,47% | 315,00 |
| 19.04.2024 | 402,97 | 402,97 | 402,97 | 402,97 | -2,47% | 5.028,00 |
| 15.04.2024 | 413,18 | 413,18 | 413,18 | 413,18 | -0,76% | 3.819,00 |
| 12.04.2024 | 416,35 | 416,35 | 416,33 | 416,33 | -5,52% | 4.256,00 |
| 05.04.2024 | 440,65 | 440,65 | 440,65 | 440,65 | 3,74% | 73.422,00 |
| 03.04.2024 | 424,75 | 424,75 | 424,75 | 424,75 | -1,07% | 171,00 |
| 26.03.2024 | 429,35 | 429,35 | 429,35 | 429,35 | -3,75% | 161,00 |
| 22.03.2024 | 436,35 | 446,10 | 436,35 | 446,10 | 0,40% | 59,00 |
| 21.03.2024 | 429,94 | 444,33 | 429,85 | 444,33 | 5,89% | 4,00 |
| 20.03.2024 | 419,77 | 419,77 | 419,04 | 419,61 | -0,29% | 3,00 |
| 19.03.2024 | 416,66 | 420,83 | 412,95 | 420,83 | 2,32% | 22,00 |
| 18.03.2024 | 412,11 | 412,11 | 411,27 | 411,27 | 2,76% | 2,00 |
| 15.03.2024 | 407,52 | 407,52 | 400,22 | 400,22 | -0,67% | 2,00 |
| 14.03.2024 | 404,58 | 404,58 | 402,90 | 402,90 | -0,06% | 2,00 |
| 13.03.2024 | 405,31 | 405,31 | 403,13 | 403,13 | 0,23% | 2,00 |
| 12.03.2024 | 404,29 | 404,29 | 401,91 | 402,20 | 3,25% | 4,00 |
| 11.03.2024 | 407,97 | 407,97 | 389,53 | 389,53 | -0,85% | 6,00 |
| 06.03.2024 | 392,14 | 392,88 | 392,14 | 392,88 | 0,31% | 2,00 |
| 05.03.2024 | 392,02 | 392,02 | 391,65 | 391,65 | -1,12% | 2,00 |
| 04.03.2024 | 404,19 | 404,21 | 393,97 | 396,10 | 0,56% | 10,00 |
| 01.03.2024 | 398,64 | 398,64 | 393,89 | 393,89 | 0,42% | 2,00 |
| 28.02.2024 | 395,23 | 395,23 | 392,24 | 392,24 | 1,78% | 2,00 |
| 23.02.2024 | 389,63 | 389,63 | 385,38 | 385,38 | -0,76% | 2,00 |
| 22.02.2024 | 404,10 | 404,10 | 388,33 | 388,33 | 2,41% | 2,00 |
| 21.02.2024 | 379,45 | 388,05 | 379,19 | 379,19 | -0,82% | 22,00 |
| 20.02.2024 | 385,45 | 385,45 | 376,72 | 382,31 | -1,52% | 5,00 |
| 16.02.2024 | 396,02 | 396,02 | 388,20 | 388,20 | -2,68% | 2,00 |