229,170$
-0,76%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 232,40 | 233,57 | 228,71 | 229,08 | -0,80% | 153.958,00 |
| 20.02.2025 | 231,83 | 233,88 | 229,02 | 230,93 | -0,86% | 86.220,00 |
| 19.02.2025 | 231,41 | 233,46 | 230,08 | 232,93 | -0,13% | 62.868,00 |
| 18.02.2025 | 230,15 | 233,52 | 230,15 | 233,23 | 1,09% | 57.893,00 |
| 14.02.2025 | 232,50 | 233,76 | 230,03 | 230,72 | -0,77% | 42.570,00 |
| 13.02.2025 | 228,41 | 233,33 | 226,73 | 232,50 | 2,20% | 72.183,00 |
| 12.02.2025 | 229,50 | 232,69 | 227,30 | 227,49 | -1,81% | 99.623,00 |
| 11.02.2025 | 231,60 | 237,94 | 230,02 | 231,69 | -0,55% | 78.874,00 |
| 10.02.2025 | 237,22 | 237,87 | 232,60 | 232,98 | -1,71% | 63.692,00 |
| 07.02.2025 | 240,72 | 241,37 | 237,04 | 237,04 | -1,53% | 74.753,00 |
| 06.02.2025 | 239,98 | 241,62 | 238,22 | 240,73 | 0,48% | 79.543,00 |
| 05.02.2025 | 238,81 | 240,29 | 237,88 | 239,58 | 0,20% | 111.234,00 |
| 04.02.2025 | 234,12 | 241,41 | 233,01 | 239,09 | 2,12% | 94.494,00 |
| 03.02.2025 | 233,09 | 235,62 | 232,31 | 234,12 | -0,35% | 86.723,00 |
| 31.01.2025 | 233,49 | 237,15 | 232,94 | 234,95 | 0,47% | 90.250,00 |
| 30.01.2025 | 234,60 | 235,93 | 232,71 | 233,85 | 0,53% | 73.206,00 |
| 29.01.2025 | 236,13 | 236,13 | 230,41 | 232,61 | -1,49% | 80.229,00 |
| 28.01.2025 | 236,32 | 237,71 | 235,41 | 236,13 | -0,14% | 74.654,00 |
| 27.01.2025 | 232,70 | 237,14 | 231,70 | 236,47 | 1,45% | 96.455,00 |
| 24.01.2025 | 232,03 | 233,12 | 230,51 | 233,09 | 0,76% | 77.312,00 |
| 23.01.2025 | 230,54 | 231,91 | 227,25 | 231,33 | 0,27% | 84.900,00 |
| 22.01.2025 | 231,74 | 234,35 | 228,84 | 230,70 | -1,24% | 94.046,00 |
| 21.01.2025 | 232,70 | 235,09 | 232,28 | 233,59 | 0,78% | 89.277,00 |
| 17.01.2025 | 232,14 | 233,75 | 229,22 | 231,78 | 0,22% | 81.927,00 |
| 16.01.2025 | 230,17 | 232,09 | 228,22 | 231,26 | 0,82% | 81.841,00 |
| 15.01.2025 | 229,91 | 231,27 | 227,29 | 229,39 | 0,88% | 131.387,00 |
| 14.01.2025 | 226,34 | 228,06 | 221,34 | 227,38 | 0,31% | 214.603,00 |
| 13.01.2025 | 247,50 | 248,00 | 222,00 | 226,67 | -5,85% | 294.972,00 |
| 10.01.2025 | 235,91 | 241,67 | 235,23 | 240,75 | 0,89% | 232.767,00 |
| 08.01.2025 | 235,00 | 238,99 | 234,23 | 238,62 | 0,47% | 79.064,00 |
| 07.01.2025 | 233,00 | 238,40 | 231,51 | 237,51 | 1,94% | 98.247,00 |
| 06.01.2025 | 237,84 | 240,59 | 232,81 | 233,00 | -2,40% | 96.432,00 |
| 03.01.2025 | 239,03 | 240,20 | 237,55 | 238,74 | -0,51% | 72.622,00 |
| 02.01.2025 | 243,16 | 245,20 | 235,59 | 239,97 | -1,12% | 160.195,00 |
| 31.12.2024 | 242,14 | 244,48 | 241,40 | 242,68 | 0,26% | 41.864,00 |
| 30.12.2024 | 243,32 | 243,93 | 240,02 | 242,06 | -0,99% | 46.779,00 |
| 27.12.2024 | 246,12 | 246,12 | 242,39 | 244,48 | -1,25% | 43.841,00 |
| 26.12.2024 | 246,38 | 248,65 | 245,53 | 247,58 | -0,10% | 124.679,00 |
| 24.12.2024 | 244,96 | 247,94 | 244,10 | 247,82 | 1,18% | 35.722,00 |
| 23.12.2024 | 250,39 | 250,51 | 243,75 | 244,93 | -2,00% | 123.561,00 |
| 20.12.2024 | 253,76 | 254,75 | 248,14 | 249,94 | -2,95% | 377.616,00 |
| 19.12.2024 | 260,32 | 260,66 | 256,61 | 257,54 | -0,77% | 117.349,00 |
| 18.12.2024 | 264,85 | 266,92 | 257,84 | 259,55 | -1,83% | 76.612,00 |
| 17.12.2024 | 266,08 | 267,90 | 263,50 | 264,40 | -0,90% | 74.418,00 |
| 16.12.2024 | 265,51 | 269,22 | 265,51 | 266,79 | 0,09% | 61.254,00 |
| 13.12.2024 | 270,30 | 270,81 | 266,05 | 266,54 | -1,83% | 57.536,00 |
| 12.12.2024 | 273,04 | 273,35 | 269,67 | 271,50 | 0,47% | 71.629,00 |
| 11.12.2024 | 274,80 | 276,60 | 270,23 | 270,23 | -0,71% | 77.461,00 |
| 10.12.2024 | 270,50 | 274,65 | 267,67 | 272,17 | 0,73% | 144.767,00 |
| 09.12.2024 | 274,38 | 276,80 | 270,06 | 270,21 | -1,31% | 68.455,00 |
| 06.12.2024 | 276,56 | 278,10 | 272,16 | 273,81 | -0,67% | 44.432,00 |
| 05.12.2024 | 275,49 | 280,00 | 274,94 | 275,66 | 0,11% | 43.634,00 |
| 04.12.2024 | 274,87 | 276,97 | 273,94 | 275,35 | 0,36% | 51.181,00 |
| 03.12.2024 | 276,66 | 276,66 | 272,85 | 274,35 | -0,87% | 71.697,00 |
| 02.12.2024 | 276,70 | 278,37 | 272,86 | 276,77 | -0,12% | 228.428,00 |
| 29.11.2024 | 274,27 | 277,36 | 270,70 | 277,09 | 1,03% | 66.721,00 |
| 27.11.2024 | 282,50 | 282,68 | 272,58 | 274,27 | -2,14% | 185.794,00 |
| 26.11.2024 | 286,60 | 288,00 | 279,98 | 280,27 | -2,17% | 104.260,00 |
| 25.11.2024 | 286,71 | 289,10 | 284,59 | 286,49 | 0,89% | 98.566,00 |
| 22.11.2024 | 280,02 | 285,73 | 279,95 | 283,95 | 2,30% | 83.655,00 |
| 21.11.2024 | 280,84 | 281,39 | 277,11 | 277,57 | -0,02% | 22.713,00 |
| 20.11.2024 | 279,61 | 280,00 | 275,10 | 277,61 | -0,60% | 41.054,00 |
| 19.11.2024 | 276,69 | 280,26 | 276,51 | 279,29 | 0,23% | 42.214,00 |
| 18.11.2024 | 278,70 | 280,60 | 276,35 | 278,66 | -0,13% | 54.386,00 |
| 15.11.2024 | 281,89 | 282,09 | 277,70 | 279,01 | -0,49% | 57.076,00 |
| 14.11.2024 | 287,28 | 290,53 | 279,01 | 280,38 | -1,87% | 91.736,00 |
| 13.11.2024 | 290,00 | 292,36 | 284,87 | 285,73 | -1,53% | 84.307,00 |
| 12.11.2024 | 284,73 | 290,15 | 284,73 | 290,15 | 1,34% | 73.073,00 |
| 11.11.2024 | 277,98 | 287,88 | 277,98 | 286,32 | 3,17% | 98.181,00 |
| 08.11.2024 | 270,77 | 279,95 | 270,77 | 277,53 | 2,50% | 88.650,00 |
| 07.11.2024 | 276,31 | 276,31 | 268,57 | 270,77 | -2,26% | 84.438,00 |
| 06.11.2024 | 282,25 | 288,57 | 276,83 | 277,02 | 1,09% | 129.327,00 |
| 05.11.2024 | 266,93 | 274,39 | 266,17 | 274,02 | 2,44% | 108.741,00 |
| 04.11.2024 | 264,97 | 267,56 | 261,52 | 267,49 | 1,17% | 146.790,00 |
| 01.11.2024 | 262,07 | 265,92 | 261,18 | 264,39 | 0,75% | 73.800,00 |
| 31.10.2024 | 263,40 | 264,47 | 260,90 | 262,43 | -0,80% | 35.729,00 |
| 30.10.2024 | 262,30 | 265,36 | 261,96 | 264,55 | 0,50% | 57.322,00 |
| 29.10.2024 | 263,24 | 263,58 | 260,63 | 263,23 | -0,23% | 59.509,00 |
| 28.10.2024 | 268,08 | 269,02 | 263,38 | 263,84 | -1,03% | 78.879,00 |
| 25.10.2024 | 267,42 | 272,20 | 264,99 | 266,59 | -0,50% | 105.167,00 |
| 24.10.2024 | 264,37 | 268,85 | 264,33 | 267,92 | 1,41% | 137.102,00 |
| 23.10.2024 | 262,52 | 266,01 | 261,87 | 264,19 | 0,12% | 139.000,00 |
| 22.10.2024 | 255,22 | 264,36 | 254,10 | 263,87 | 2,07% | 143.686,00 |
| 21.10.2024 | 252,38 | 258,69 | 249,13 | 258,52 | 2,89% | 207.395,00 |
| 18.10.2024 | 249,72 | 258,00 | 247,00 | 251,25 | -5,11% | 303.438,00 |
| 17.10.2024 | 264,88 | 267,71 | 263,36 | 264,78 | 0,43% | 125.850,00 |
| 16.10.2024 | 262,89 | 266,38 | 262,44 | 263,65 | 1,07% | 105.142,00 |
| 15.10.2024 | 259,29 | 264,47 | 259,29 | 260,85 | 0,72% | 67.777,00 |
| 14.10.2024 | 261,84 | 262,20 | 257,57 | 258,98 | -0,62% | 90.320,00 |
| 11.10.2024 | 257,08 | 261,00 | 257,08 | 260,59 | 1,29% | 34.876,00 |
| 10.10.2024 | 255,09 | 257,32 | 252,33 | 257,26 | 0,59% | 90.891,00 |
| 09.10.2024 | 256,26 | 258,34 | 254,66 | 255,76 | -0,20% | 38.947,00 |
| 08.10.2024 | 253,72 | 256,54 | 252,69 | 256,26 | 1,27% | 64.726,00 |
| 07.10.2024 | 256,23 | 257,12 | 252,30 | 253,05 | -1,46% | 67.650,00 |
| 04.10.2024 | 257,00 | 258,31 | 255,75 | 256,81 | 0,80% | 41.439,00 |
| 03.10.2024 | 257,62 | 257,91 | 253,93 | 254,76 | -1,56% | 45.929,00 |
| 02.10.2024 | 257,26 | 259,29 | 256,00 | 258,79 | 0,63% | 57.291,00 |
| 01.10.2024 | 257,88 | 258,74 | 255,08 | 257,16 | -0,28% | 66.471,00 |
| 30.09.2024 | 257,74 | 259,94 | 255,43 | 257,88 | 0,13% | 53.502,00 |
| 27.09.2024 | 257,57 | 264,40 | 257,32 | 257,55 | 0,36% | 57.145,00 |