47,825$
-0,80%
Echtzeit-Aktienkurs American Woodmark Corp
Bid:
Ask:
Aktienkurse zur American Woodmark Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 48,98 | 48,98 | 47,50 | 47,84 | -0,77% | 91.964,00 |
| 19.11.2025 | 47,75 | 48,57 | 47,15 | 48,21 | 1,24% | 158.251,00 |
| 18.11.2025 | 49,07 | 49,11 | 47,59 | 47,62 | -3,56% | 144.273,00 |
| 17.11.2025 | 50,86 | 50,95 | 49,14 | 49,38 | -3,72% | 125.792,00 |
| 14.11.2025 | 51,95 | 51,96 | 50,20 | 51,29 | -0,75% | 229.234,00 |
| 13.11.2025 | 53,02 | 53,56 | 51,24 | 51,68 | -3,15% | 170.945,00 |
| 12.11.2025 | 54,46 | 54,98 | 53,07 | 53,36 | -1,29% | 244.220,00 |
| 11.11.2025 | 54,95 | 55,36 | 53,36 | 54,06 | -0,81% | 169.583,00 |
| 10.11.2025 | 55,56 | 56,52 | 54,50 | 54,50 | -2,00% | 338.830,00 |
| 07.11.2025 | 56,07 | 57,45 | 55,27 | 55,61 | -0,55% | 191.993,00 |
| 06.11.2025 | 54,52 | 56,48 | 54,43 | 55,92 | 2,08% | 193.905,00 |
| 05.11.2025 | 63,27 | 63,27 | 54,11 | 54,78 | -14,11% | 521.574,00 |
| 04.11.2025 | 62,80 | 64,47 | 61,25 | 63,78 | 1,58% | 289.594,00 |
| 03.11.2025 | 63,37 | 63,37 | 61,64 | 62,79 | -1,47% | 222.270,00 |
| 31.10.2025 | 63,47 | 64,26 | 62,54 | 63,73 | 0,06% | 140.108,00 |
| 30.10.2025 | 64,11 | 64,87 | 63,48 | 63,69 | -1,50% | 162.611,00 |
| 29.10.2025 | 65,16 | 66,85 | 63,89 | 64,66 | -1,15% | 127.062,00 |
| 28.10.2025 | 63,96 | 65,70 | 63,60 | 65,41 | 1,29% | 118.932,00 |
| 27.10.2025 | 64,46 | 65,84 | 64,09 | 64,58 | 0,19% | 99.421,00 |
| 24.10.2025 | 66,84 | 66,98 | 64,40 | 64,46 | -1,96% | 67.530,00 |
| 23.10.2025 | 64,71 | 66,38 | 64,71 | 65,75 | 1,61% | 119.701,00 |
| 22.10.2025 | 65,04 | 65,62 | 64,02 | 64,71 | -0,28% | 92.569,00 |
| 21.10.2025 | 64,82 | 66,59 | 64,82 | 64,89 | -0,51% | 73.772,00 |
| 20.10.2025 | 64,95 | 66,17 | 64,95 | 65,22 | 1,15% | 76.987,00 |
| 17.10.2025 | 64,99 | 65,39 | 64,29 | 64,48 | -1,38% | 93.499,00 |
| 16.10.2025 | 67,95 | 67,95 | 65,12 | 65,38 | -2,97% | 103.276,00 |
| 15.10.2025 | 67,50 | 68,17 | 66,35 | 67,38 | 1,23% | 113.512,00 |
| 14.10.2025 | 63,77 | 66,71 | 63,77 | 66,56 | 2,94% | 107.732,00 |
| 13.10.2025 | 65,21 | 65,93 | 64,58 | 64,66 | 0,42% | 87.475,00 |
| 10.10.2025 | 66,98 | 67,43 | 64,26 | 64,39 | -3,64% | 124.207,00 |
| 09.10.2025 | 67,53 | 67,53 | 66,21 | 66,82 | -1,26% | 213.136,00 |
| 08.10.2025 | 65,60 | 68,55 | 65,27 | 67,67 | 3,90% | 149.693,00 |
| 07.10.2025 | 66,01 | 67,00 | 64,89 | 65,13 | -1,79% | 182.763,00 |
| 06.10.2025 | 67,55 | 67,81 | 66,23 | 66,32 | -1,70% | 138.935,00 |
| 03.10.2025 | 68,52 | 69,14 | 67,45 | 67,47 | -0,65% | 51.768,00 |
| 02.10.2025 | 66,68 | 68,44 | 66,62 | 67,91 | 2,04% | 185.074,00 |
| 01.10.2025 | 66,27 | 67,16 | 65,81 | 66,55 | -0,31% | 104.137,00 |
| 30.09.2025 | 67,58 | 68,10 | 65,28 | 66,76 | -1,85% | 204.872,00 |
| 29.09.2025 | 69,82 | 69,82 | 67,71 | 68,02 | -2,00% | 187.733,00 |
| 26.09.2025 | 69,74 | 69,94 | 67,86 | 69,40 | 6,16% | 218.013,00 |
| 25.09.2025 | 65,18 | 65,91 | 64,48 | 65,37 | -0,61% | 157.772,00 |
| 24.09.2025 | 65,61 | 66,41 | 65,33 | 65,77 | -0,50% | 102.647,00 |
| 23.09.2025 | 65,62 | 66,80 | 65,62 | 66,10 | 1,00% | 148.605,00 |
| 22.09.2025 | 65,93 | 65,98 | 64,04 | 65,45 | -1,36% | 316.265,00 |
| 19.09.2025 | 68,15 | 68,15 | 65,66 | 66,35 | -2,58% | 494.842,00 |
| 18.09.2025 | 68,03 | 70,08 | 66,38 | 68,11 | 0,77% | 311.128,00 |
| 17.09.2025 | 69,23 | 72,16 | 67,06 | 67,59 | -2,38% | 259.126,00 |
| 16.09.2025 | 69,64 | 70,51 | 69,05 | 69,24 | -0,57% | 300.185,00 |
| 15.09.2025 | 68,52 | 69,73 | 67,89 | 69,64 | 1,93% | 121.556,00 |
| 12.09.2025 | 67,76 | 68,79 | 66,96 | 68,32 | -0,20% | 200.423,00 |
| 11.09.2025 | 65,21 | 68,55 | 65,17 | 68,46 | 4,99% | 160.708,00 |
| 10.09.2025 | 65,00 | 66,21 | 64,77 | 65,20 | 0,60% | 132.261,00 |
| 09.09.2025 | 67,64 | 67,64 | 64,25 | 64,81 | -4,71% | 135.848,00 |
| 08.09.2025 | 68,52 | 68,52 | 66,42 | 68,01 | -0,63% | 186.952,00 |
| 05.09.2025 | 67,13 | 70,07 | 67,13 | 68,44 | 3,01% | 214.960,00 |
| 04.09.2025 | 63,70 | 66,65 | 63,31 | 66,44 | 4,86% | 225.593,00 |
| 03.09.2025 | 64,03 | 64,44 | 62,76 | 63,36 | -1,29% | 194.283,00 |
| 02.09.2025 | 63,47 | 64,47 | 63,47 | 64,19 | -0,59% | 131.703,00 |
| 29.08.2025 | 65,06 | 65,30 | 63,79 | 64,57 | -0,68% | 115.111,00 |
| 28.08.2025 | 66,59 | 66,59 | 64,34 | 65,01 | -2,20% | 147.964,00 |
| 27.08.2025 | 67,82 | 67,82 | 65,52 | 66,47 | -1,38% | 149.762,00 |
| 26.08.2025 | 66,38 | 67,98 | 66,00 | 67,40 | 0,57% | 411.149,00 |
| 25.08.2025 | 66,44 | 67,59 | 66,36 | 67,02 | -0,24% | 284.320,00 |
| 22.08.2025 | 62,99 | 67,55 | 62,12 | 67,18 | 7,76% | 306.898,00 |
| 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% | 109.712,00 |
| 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% | 126.762,00 |
| 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% | 76.263,00 |
| 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 |