67,075$
7,60%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
22.08.2025 | 62,99 | 67,55 | 62,12 | 67,18 | 7,76% | 304.862,00 |
21.08.2025 | 61,66 | 62,41 | 60,92 | 62,34 | 0,02% | 165.493,00 |
20.08.2025 | 64,16 | 64,42 | 62,08 | 62,33 | -3,60% | 137.156,00 |
19.08.2025 | 63,48 | 65,97 | 63,29 | 64,66 | 2,41% | 247.527,00 |
18.08.2025 | 63,47 | 64,07 | 62,59 | 63,14 | -0,50% | 180.140,00 |
15.08.2025 | 65,28 | 65,28 | 63,27 | 63,46 | -1,89% | 173.267,00 |
14.08.2025 | 65,47 | 66,24 | 63,74 | 64,68 | -3,81% | 163.499,00 |
13.08.2025 | 63,42 | 67,45 | 63,42 | 67,24 | 6,21% | 409.931,00 |
12.08.2025 | 59,96 | 63,97 | 59,54 | 63,31 | 6,33% | 302.652,00 |
11.08.2025 | 60,22 | 61,03 | 58,56 | 59,54 | -1,65% | 378.159,00 |
08.08.2025 | 60,26 | 61,15 | 59,22 | 60,54 | 0,30% | 386.586,00 |
07.08.2025 | 62,75 | 63,03 | 59,65 | 60,36 | -2,72% | 518.273,00 |
06.08.2025 | 56,65 | 63,75 | 56,50 | 62,05 | 14,23% | 1.298.603,00 |
05.08.2025 | 53,50 | 54,65 | 52,96 | 54,32 | 1,63% | 109.760,00 |
04.08.2025 | 52,49 | 54,07 | 52,21 | 53,45 | 1,93% | 113.187,00 |
01.08.2025 | 52,03 | 52,91 | 51,10 | 52,44 | -0,38% | 155.941,00 |
31.07.2025 | 53,44 | 54,26 | 52,18 | 52,64 | -2,59% | 107.153,00 |
30.07.2025 | 55,46 | 55,71 | 53,26 | 54,04 | -2,72% | 126.812,00 |
29.07.2025 | 55,96 | 56,57 | 54,09 | 55,55 | 0,20% | 93.855,00 |
28.07.2025 | 55,99 | 56,49 | 55,03 | 55,44 | -0,82% | 83.360,00 |
25.07.2025 | 56,05 | 56,18 | 55,43 | 55,90 | 0,54% | 61.294,00 |
24.07.2025 | 55,72 | 56,51 | 55,01 | 55,60 | -0,75% | 99.757,00 |
23.07.2025 | 55,27 | 56,11 | 54,60 | 56,02 | 2,96% | 110.345,00 |
22.07.2025 | 52,66 | 54,78 | 52,60 | 54,41 | 4,05% | 145.353,00 |
21.07.2025 | 53,17 | 54,30 | 52,18 | 52,29 | -0,31% | 118.867,00 |
18.07.2025 | 54,22 | 54,92 | 51,66 | 52,45 | -2,60% | 155.088,00 |
17.07.2025 | 53,31 | 54,65 | 53,01 | 53,85 | 1,36% | 86.239,00 |
16.07.2025 | 53,76 | 57,35 | 52,40 | 53,13 | -0,19% | 76.281,00 |
15.07.2025 | 56,35 | 56,68 | 53,12 | 53,23 | -4,66% | 127.245,00 |
14.07.2025 | 56,31 | 57,10 | 55,62 | 55,83 | -1,71% | 88.253,00 |
11.07.2025 | 57,04 | 57,21 | 56,33 | 56,80 | -1,46% | 123.202,00 |
10.07.2025 | 56,79 | 58,46 | 56,43 | 57,64 | 1,57% | 213.862,00 |
09.07.2025 | 55,94 | 57,25 | 55,13 | 56,75 | 1,70% | 97.005,00 |
08.07.2025 | 55,08 | 56,76 | 55,07 | 55,80 | 2,01% | 126.919,00 |
07.07.2025 | 56,01 | 56,85 | 54,43 | 54,70 | -3,37% | 110.979,00 |
03.07.2025 | 57,07 | 57,25 | 55,99 | 56,61 | -0,11% | 69.884,00 |
02.07.2025 | 55,63 | 56,84 | 55,07 | 56,67 | 2,03% | 109.134,00 |
01.07.2025 | 53,17 | 57,58 | 52,95 | 55,54 | 4,01% | 185.550,00 |
30.06.2025 | 53,30 | 53,74 | 52,06 | 53,40 | 0,39% | 200.208,00 |
27.06.2025 | 51,46 | 53,58 | 50,85 | 53,19 | 4,54% | 494.283,00 |
26.06.2025 | 50,81 | 51,40 | 50,00 | 50,88 | 0,08% | 214.246,00 |
25.06.2025 | 52,31 | 52,79 | 50,72 | 50,84 | -3,07% | 108.692,00 |
24.06.2025 | 52,70 | 56,00 | 51,80 | 52,45 | 0,59% | 195.230,00 |
23.06.2025 | 50,59 | 52,25 | 50,59 | 52,14 | 2,56% | 121.176,00 |
20.06.2025 | 51,00 | 51,44 | 50,13 | 50,84 | 1,13% | 336.693,00 |
18.06.2025 | 50,28 | 51,60 | 50,01 | 50,27 | -0,44% | 149.245,00 |
17.06.2025 | 51,68 | 52,42 | 50,40 | 50,49 | -2,81% | 134.843,00 |
16.06.2025 | 52,63 | 52,99 | 50,43 | 51,95 | -1,81% | 195.070,00 |
13.06.2025 | 54,27 | 57,87 | 52,67 | 52,91 | -4,22% | 139.359,00 |
12.06.2025 | 54,82 | 55,41 | 54,14 | 55,24 | 0,04% | 107.452,00 |
11.06.2025 | 58,36 | 58,70 | 55,18 | 55,22 | -4,61% | 126.436,00 |
10.06.2025 | 56,42 | 58,02 | 56,22 | 57,89 | 3,45% | 127.537,00 |
09.06.2025 | 55,14 | 56,13 | 54,68 | 55,96 | 2,75% | 128.779,00 |
06.06.2025 | 55,45 | 56,04 | 54,26 | 54,46 | -0,42% | 79.919,00 |
05.06.2025 | 55,55 | 55,89 | 54,50 | 54,69 | -2,06% | 120.482,00 |
04.06.2025 | 55,35 | 56,02 | 54,51 | 55,84 | 1,62% | 197.585,00 |
03.06.2025 | 53,75 | 54,98 | 53,10 | 54,95 | 3,60% | 174.724,00 |
02.06.2025 | 56,03 | 57,50 | 52,80 | 53,04 | -5,91% | 184.331,00 |
30.05.2025 | 57,79 | 58,28 | 55,97 | 56,37 | -3,33% | 223.936,00 |
29.05.2025 | 59,26 | 61,29 | 55,01 | 58,31 | 2,95% | 254.062,00 |
28.05.2025 | 57,75 | 57,86 | 56,56 | 56,64 | -1,96% | 205.654,00 |
27.05.2025 | 57,62 | 58,31 | 56,94 | 57,77 | 1,82% | 149.813,00 |
23.05.2025 | 55,77 | 56,90 | 55,77 | 56,74 | -0,77% | 91.025,00 |
22.05.2025 | 57,29 | 57,53 | 56,61 | 57,18 | -0,54% | 112.626,00 |
21.05.2025 | 59,30 | 59,30 | 57,18 | 57,49 | -4,60% | 194.224,00 |
20.05.2025 | 60,76 | 61,26 | 59,56 | 60,26 | -1,23% | 114.486,00 |
19.05.2025 | 60,48 | 61,65 | 59,59 | 61,01 | -0,88% | 87.559,00 |
16.05.2025 | 60,55 | 61,81 | 60,23 | 61,55 | 1,72% | 118.698,00 |
15.05.2025 | 60,38 | 60,92 | 59,99 | 60,51 | 0,22% | 121.763,00 |
14.05.2025 | 61,25 | 61,59 | 60,38 | 60,38 | -2,09% | 118.560,00 |
13.05.2025 | 61,80 | 62,17 | 61,06 | 61,67 | 1,02% | 162.807,00 |
12.05.2025 | 61,71 | 62,96 | 59,97 | 61,05 | 4,15% | 283.218,00 |
09.05.2025 | 58,93 | 59,53 | 58,00 | 58,62 | -0,24% | 150.025,00 |
08.05.2025 | 57,74 | 59,54 | 57,01 | 58,76 | 3,54% | 298.526,00 |
07.05.2025 | 59,28 | 59,76 | 56,52 | 56,75 | -3,88% | 167.824,00 |
06.05.2025 | 58,67 | 59,45 | 58,54 | 59,04 | -0,96% | 72.052,00 |
05.05.2025 | 60,05 | 60,49 | 59,36 | 59,61 | -1,45% | 91.308,00 |
02.05.2025 | 59,76 | 60,87 | 59,46 | 60,49 | 2,08% | 88.764,00 |
01.05.2025 | 58,67 | 59,75 | 58,44 | 59,26 | 0,24% | 123.790,00 |
30.04.2025 | 58,57 | 59,37 | 57,65 | 59,12 | 0,09% | 146.355,00 |
29.04.2025 | 57,84 | 59,36 | 57,65 | 59,07 | 1,62% | 113.090,00 |
28.04.2025 | 58,36 | 59,04 | 57,66 | 58,13 | -0,15% | 146.634,00 |
25.04.2025 | 57,23 | 58,35 | 56,18 | 58,22 | 0,95% | 132.776,00 |
24.04.2025 | 56,08 | 58,00 | 55,50 | 57,67 | 2,79% | 125.614,00 |
23.04.2025 | 56,75 | 57,82 | 55,91 | 56,11 | 1,46% | 136.413,00 |
22.04.2025 | 54,89 | 56,70 | 53,95 | 55,30 | 2,35% | 123.797,00 |
21.04.2025 | 55,30 | 55,90 | 53,24 | 54,03 | -4,05% | 136.118,00 |
17.04.2025 | 54,53 | 56,66 | 54,53 | 56,31 | 3,02% | 136.274,00 |
16.04.2025 | 55,65 | 55,65 | 53,94 | 54,66 | -1,94% | 102.319,00 |
15.04.2025 | 56,66 | 57,32 | 54,79 | 55,74 | -1,47% | 163.557,00 |
14.04.2025 | 57,12 | 57,57 | 55,75 | 56,57 | -2,43% | 185.822,00 |
11.04.2025 | 57,70 | 58,69 | 57,00 | 57,98 | -0,29% | 191.186,00 |
10.04.2025 | 56,74 | 58,24 | 56,00 | 58,15 | -0,10% | 181.204,00 |
09.04.2025 | 52,89 | 59,76 | 52,89 | 58,21 | 8,41% | 247.374,00 |
08.04.2025 | 57,38 | 59,63 | 52,80 | 53,70 | -3,37% | 140.118,00 |
07.04.2025 | 54,73 | 57,74 | 54,44 | 55,57 | -3,19% | 230.095,00 |
04.04.2025 | 52,81 | 57,59 | 52,38 | 57,40 | 3,35% | 326.203,00 |
03.04.2025 | 58,50 | 60,35 | 53,99 | 55,54 | -8,41% | 170.668,00 |
02.04.2025 | 57,84 | 60,77 | 57,84 | 60,64 | 3,76% | 117.742,00 |
01.04.2025 | 58,83 | 59,29 | 57,77 | 58,44 | -0,66% | 126.575,00 |