542,690$
-1,02%
Echtzeit-Aktienkurs Watsco Inc.
Bid:
Ask:
Aktienkurse zur Watsco Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 540,93 | 549,30 | 533,91 | 548,27 | 2,79% | 14.866,00 |
| 20.11.2024 | 535,12 | 536,74 | 526,21 | 533,40 | 0,05% | 135.741,00 |
| 19.11.2024 | 522,47 | 534,16 | 517,44 | 533,14 | 1,13% | 188.101,00 |
| 18.11.2024 | 523,91 | 531,81 | 520,02 | 527,17 | 1,23% | 181.641,00 |
| 15.11.2024 | 521,73 | 527,35 | 517,38 | 520,74 | -0,96% | 142.510,00 |
| 14.11.2024 | 542,82 | 543,36 | 522,45 | 525,79 | -3,18% | 276.907,00 |
| 13.11.2024 | 534,33 | 545,49 | 533,78 | 543,06 | 1,82% | 187.420,00 |
| 12.11.2024 | 535,89 | 540,23 | 529,84 | 533,36 | -0,65% | 216.547,00 |
| 11.11.2024 | 531,57 | 539,10 | 529,73 | 536,86 | 1,58% | 153.676,00 |
| 08.11.2024 | 524,40 | 533,53 | 520,04 | 528,50 | 0,67% | 216.117,00 |
| 07.11.2024 | 516,34 | 527,40 | 511,22 | 524,97 | 1,57% | 209.224,00 |
| 06.11.2024 | 506,97 | 517,75 | 501,95 | 516,83 | 5,93% | 387.511,00 |
| 05.11.2024 | 478,70 | 487,94 | 477,53 | 487,90 | 2,07% | 134.482,00 |
| 04.11.2024 | 472,96 | 481,39 | 472,96 | 478,01 | 0,85% | 145.554,00 |
| 01.11.2024 | 474,92 | 479,04 | 471,84 | 474,00 | 0,21% | 135.956,00 |
| 31.10.2024 | 472,16 | 477,47 | 466,71 | 473,01 | -0,30% | 172.374,00 |
| 30.10.2024 | 472,00 | 481,90 | 471,57 | 474,42 | 0,20% | 118.314,00 |
| 29.10.2024 | 475,69 | 478,43 | 470,00 | 473,47 | -1,34% | 167.911,00 |
| 28.10.2024 | 480,21 | 481,10 | 475,35 | 479,91 | 0,84% | 167.076,00 |
| 25.10.2024 | 481,93 | 482,64 | 473,78 | 475,90 | -0,49% | 141.261,00 |
| 24.10.2024 | 469,85 | 478,97 | 468,33 | 478,26 | 2,54% | 262.450,00 |
| 23.10.2024 | 454,91 | 472,37 | 454,91 | 466,42 | -3,79% | 657.536,00 |
| 22.10.2024 | 490,37 | 492,48 | 484,29 | 484,77 | -1,51% | 432.784,00 |
| 21.10.2024 | 500,75 | 503,33 | 490,76 | 492,22 | -2,09% | 228.589,00 |
| 18.10.2024 | 504,99 | 505,75 | 500,06 | 502,73 | -0,39% | 161.053,00 |
| 17.10.2024 | 494,05 | 504,72 | 491,97 | 504,72 | 2,04% | 228.124,00 |
| 16.10.2024 | 494,50 | 502,19 | 491,77 | 494,61 | 0,33% | 190.665,00 |
| 15.10.2024 | 497,21 | 500,80 | 492,09 | 493,00 | -0,82% | 222.561,00 |
| 14.10.2024 | 493,93 | 498,07 | 492,80 | 497,09 | 1,12% | 112.010,00 |
| 11.10.2024 | 489,38 | 497,27 | 489,22 | 491,58 | 1,51% | 240.063,00 |
| 10.10.2024 | 494,71 | 498,99 | 483,98 | 484,29 | -3,21% | 173.686,00 |
| 09.10.2024 | 496,64 | 501,03 | 492,19 | 500,36 | 1,01% | 205.242,00 |
| 08.10.2024 | 489,22 | 497,02 | 486,66 | 495,37 | 1,78% | 232.404,00 |
| 07.10.2024 | 474,90 | 487,89 | 473,88 | 486,71 | 1,25% | 274.127,00 |
| 04.10.2024 | 487,97 | 487,97 | 477,40 | 480,69 | -0,70% | 306.177,00 |
| 03.10.2024 | 490,44 | 492,68 | 482,74 | 484,10 | -1,62% | 160.246,00 |
| 02.10.2024 | 492,72 | 497,99 | 490,83 | 492,05 | -0,74% | 133.025,00 |
| 01.10.2024 | 492,93 | 496,34 | 482,11 | 495,70 | 0,78% | 253.407,00 |
| 30.09.2024 | 497,70 | 497,70 | 486,57 | 491,88 | -0,83% | 265.542,00 |
| 27.09.2024 | 502,13 | 507,27 | 492,92 | 495,98 | -0,94% | 143.480,00 |
| 26.09.2024 | 505,91 | 507,50 | 499,76 | 500,68 | 0,53% | 179.434,00 |
| 25.09.2024 | 496,75 | 501,01 | 494,10 | 498,02 | 0,68% | 175.419,00 |
| 24.09.2024 | 499,75 | 501,25 | 494,64 | 494,64 | -0,43% | 143.209,00 |
| 23.09.2024 | 493,96 | 501,23 | 493,70 | 496,76 | 1,46% | 178.726,00 |
| 20.09.2024 | 498,46 | 498,46 | 489,02 | 489,61 | -2,13% | 765.012,00 |
| 19.09.2024 | 499,90 | 502,74 | 491,57 | 500,25 | 2,82% | 189.512,00 |
| 18.09.2024 | 493,50 | 498,95 | 485,86 | 486,54 | -1,06% | 139.877,00 |
| 17.09.2024 | 493,30 | 496,99 | 489,28 | 491,76 | 0,91% | 145.001,00 |
| 16.09.2024 | 477,99 | 488,56 | 476,47 | 487,33 | 2,23% | 194.844,00 |
| 13.09.2024 | 473,83 | 487,94 | 473,82 | 476,71 | 1,22% | 260.446,00 |
| 12.09.2024 | 461,27 | 471,89 | 457,72 | 470,97 | 2,03% | 199.616,00 |
| 11.09.2024 | 454,21 | 462,41 | 448,30 | 461,59 | 1,41% | 148.465,00 |
| 10.09.2024 | 465,21 | 465,40 | 452,77 | 455,15 | -0,09% | 192.805,00 |
| 09.09.2024 | 452,57 | 463,78 | 451,19 | 455,58 | 1,54% | 272.795,00 |
| 06.09.2024 | 451,94 | 455,55 | 448,45 | 448,66 | -0,20% | 197.600,00 |
| 05.09.2024 | 451,92 | 455,98 | 448,15 | 449,55 | -0,92% | 240.708,00 |
| 04.09.2024 | 453,23 | 458,56 | 448,69 | 453,71 | -0,55% | 222.646,00 |
| 03.09.2024 | 474,04 | 479,95 | 454,47 | 456,24 | -4,03% | 262.161,00 |
| 30.08.2024 | 468,72 | 475,67 | 465,67 | 475,42 | 1,87% | 296.745,00 |
| 29.08.2024 | 475,29 | 476,79 | 465,02 | 466,68 | -1,23% | 311.144,00 |
| 28.08.2024 | 471,61 | 475,05 | 469,44 | 472,51 | 0,11% | 176.657,00 |
| 27.08.2024 | 478,74 | 479,80 | 470,30 | 472,01 | -2,08% | 161.165,00 |
| 26.08.2024 | 489,00 | 492,89 | 481,18 | 482,02 | -0,76% | 128.684,00 |
| 23.08.2024 | 480,66 | 490,00 | 480,66 | 485,70 | 1,48% | 186.216,00 |
| 22.08.2024 | 481,54 | 483,13 | 477,21 | 478,62 | -0,57% | 89.070,00 |
| 21.08.2024 | 474,62 | 482,38 | 473,58 | 481,38 | 2,04% | 115.809,00 |
| 20.08.2024 | 476,39 | 477,37 | 470,70 | 471,75 | -0,97% | 142.682,00 |
| 19.08.2024 | 474,35 | 479,96 | 472,76 | 476,39 | 0,71% | 178.543,00 |
| 16.08.2024 | 477,51 | 478,97 | 471,85 | 473,05 | -0,97% | 159.334,00 |
| 15.08.2024 | 482,29 | 486,47 | 476,86 | 477,69 | 0,55% | 137.393,00 |
| 14.08.2024 | 477,27 | 477,52 | 469,82 | 475,07 | -0,04% | 148.838,00 |
| 13.08.2024 | 469,58 | 477,89 | 468,78 | 475,25 | 1,74% | 155.540,00 |
| 12.08.2024 | 470,69 | 471,42 | 461,19 | 467,10 | -0,89% | 146.075,00 |
| 09.08.2024 | 472,07 | 475,93 | 465,96 | 471,31 | 0,04% | 190.937,00 |
| 08.08.2024 | 468,63 | 472,92 | 463,62 | 471,12 | 1,48% | 132.307,00 |
| 07.08.2024 | 472,01 | 478,61 | 460,71 | 464,27 | 0,20% | 191.799,00 |
| 06.08.2024 | 461,27 | 475,48 | 456,46 | 463,34 | 0,45% | 241.633,00 |
| 05.08.2024 | 443,09 | 467,39 | 439,08 | 461,27 | -1,31% | 307.965,00 |
| 02.08.2024 | 460,32 | 468,99 | 453,32 | 467,39 | -0,79% | 235.778,00 |
| 01.08.2024 | 488,07 | 495,66 | 468,00 | 471,11 | -3,75% | 269.197,00 |
| 31.07.2024 | 485,00 | 496,24 | 482,29 | 489,49 | 1,74% | 445.668,00 |
| 30.07.2024 | 488,55 | 491,83 | 474,42 | 481,14 | -4,47% | 732.497,00 |
| 29.07.2024 | 513,00 | 515,33 | 500,64 | 503,67 | -1,35% | 484.178,00 |
| 26.07.2024 | 497,87 | 510,98 | 495,36 | 510,55 | 4,06% | 253.422,00 |
| 25.07.2024 | 480,95 | 495,40 | 477,38 | 490,64 | 2,12% | 239.650,00 |
| 24.07.2024 | 500,03 | 506,31 | 479,98 | 480,44 | -4,69% | 314.952,00 |
| 23.07.2024 | 499,66 | 507,38 | 497,54 | 504,10 | 0,84% | 212.504,00 |
| 22.07.2024 | 498,63 | 501,51 | 490,00 | 499,89 | 1,11% | 229.423,00 |
| 19.07.2024 | 500,10 | 500,10 | 492,97 | 494,38 | -0,10% | 195.332,00 |
| 18.07.2024 | 501,84 | 513,34 | 494,01 | 494,87 | -1,51% | 209.627,00 |
| 17.07.2024 | 514,64 | 517,16 | 502,41 | 502,47 | -3,35% | 293.995,00 |
| 16.07.2024 | 502,50 | 520,41 | 502,50 | 519,89 | 3,67% | 317.413,00 |
| 15.07.2024 | 495,08 | 507,66 | 493,87 | 501,50 | 1,81% | 253.072,00 |
| 12.07.2024 | 494,37 | 502,00 | 490,05 | 492,60 | 0,60% | 264.287,00 |
| 11.07.2024 | 492,08 | 501,00 | 488,99 | 489,65 | 0,77% | 325.486,00 |
| 10.07.2024 | 478,99 | 487,84 | 475,35 | 485,90 | 1,89% | 219.607,00 |
| 09.07.2024 | 483,07 | 484,93 | 474,91 | 476,90 | -1,02% | 177.104,00 |
| 08.07.2024 | 483,21 | 485,99 | 480,66 | 481,82 | 0,10% | 198.220,00 |
| 05.07.2024 | 481,43 | 482,78 | 475,14 | 481,34 | 0,16% | 226.613,00 |
| 03.07.2024 | 476,02 | 482,49 | 475,48 | 480,56 | 0,98% | 173.862,00 |