60,260$
1,07%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 59,21 | 61,45 | 58,99 | 60,24 | 1,04% | 12.732.690,00 |
| 19.12.2024 | 61,92 | 62,31 | 59,41 | 59,62 | -6,20% | 13.270.501,00 |
| 18.12.2024 | 66,44 | 67,20 | 63,10 | 63,56 | -1,67% | 5.216.463,00 |
| 17.12.2024 | 65,20 | 66,01 | 64,57 | 64,64 | -1,01% | 3.918.120,00 |
| 16.12.2024 | 64,53 | 66,60 | 64,05 | 65,30 | 0,28% | 5.175.651,00 |
| 13.12.2024 | 66,23 | 66,27 | 64,70 | 65,12 | -1,32% | 7.996.985,00 |
| 12.12.2024 | 69,90 | 70,04 | 64,99 | 65,99 | -5,59% | 9.726.438,00 |
| 11.12.2024 | 69,70 | 70,40 | 69,16 | 69,90 | 1,57% | 2.389.710,00 |
| 10.12.2024 | 70,80 | 70,99 | 68,31 | 68,82 | -2,71% | 3.085.572,00 |
| 09.12.2024 | 70,97 | 71,80 | 70,64 | 70,74 | -0,46% | 3.094.741,00 |
| 06.12.2024 | 72,41 | 72,68 | 70,67 | 71,07 | -1,44% | 3.760.717,00 |
| 05.12.2024 | 72,35 | 73,83 | 71,94 | 72,11 | -0,32% | 3.013.302,00 |
| 04.12.2024 | 72,59 | 72,59 | 70,59 | 72,34 | 0,91% | 3.523.994,00 |
| 03.12.2024 | 73,11 | 74,11 | 70,19 | 71,69 | -2,37% | 5.369.305,00 |
| 02.12.2024 | 73,18 | 73,92 | 72,67 | 73,43 | 0,60% | 5.322.050,00 |
| 29.11.2024 | 72,00 | 73,65 | 71,67 | 72,99 | 2,08% | 2.756.262,00 |
| 27.11.2024 | 73,04 | 73,48 | 70,60 | 71,50 | -2,08% | 10.284.501,00 |
| 26.11.2024 | 69,37 | 73,24 | 69,36 | 73,02 | 5,18% | 10.640.402,00 |
| 25.11.2024 | 67,10 | 69,93 | 67,06 | 69,43 | 4,51% | 8.775.859,00 |
| 22.11.2024 | 66,41 | 66,82 | 65,84 | 66,43 | 0,87% | 5.180.924,00 |
| 21.11.2024 | 64,38 | 66,50 | 63,92 | 65,86 | 3,16% | 467.638,00 |
| 20.11.2024 | 65,65 | 65,68 | 62,82 | 63,84 | -2,22% | 3.807.944,00 |
| 19.11.2024 | 63,99 | 65,41 | 63,69 | 65,29 | 1,10% | 2.846.627,00 |
| 18.11.2024 | 62,85 | 64,68 | 62,59 | 64,58 | 2,83% | 3.628.349,00 |
| 15.11.2024 | 62,45 | 63,12 | 62,30 | 62,80 | -0,66% | 3.502.102,00 |
| 14.11.2024 | 62,75 | 63,69 | 62,72 | 63,22 | 0,77% | 3.624.496,00 |
| 13.11.2024 | 63,75 | 63,75 | 62,30 | 62,74 | -1,92% | 4.531.255,00 |
| 12.11.2024 | 66,20 | 66,51 | 63,05 | 63,97 | -5,07% | 8.384.699,00 |
| 11.11.2024 | 70,07 | 70,14 | 67,28 | 67,39 | -3,19% | 4.342.200,00 |
| 08.11.2024 | 70,00 | 70,44 | 69,18 | 69,61 | -1,18% | 3.517.578,00 |
| 07.11.2024 | 70,50 | 71,23 | 69,70 | 70,44 | 0,73% | 3.718.462,00 |
| 06.11.2024 | 68,86 | 70,19 | 68,26 | 69,93 | 4,64% | 5.040.604,00 |
| 05.11.2024 | 65,50 | 67,13 | 65,50 | 66,83 | 2,47% | 4.119.749,00 |
| 04.11.2024 | 65,65 | 66,49 | 65,11 | 65,22 | -1,00% | 2.341.440,00 |
| 01.11.2024 | 65,75 | 67,11 | 65,60 | 65,88 | 0,87% | 3.824.525,00 |
| 31.10.2024 | 66,51 | 67,46 | 65,00 | 65,31 | -2,55% | 4.346.533,00 |
| 30.10.2024 | 67,78 | 69,22 | 66,97 | 67,02 | -1,86% | 4.651.518,00 |
| 29.10.2024 | 69,86 | 70,00 | 67,76 | 68,29 | -2,04% | 5.276.765,00 |
| 28.10.2024 | 69,61 | 71,12 | 68,27 | 69,71 | 0,37% | 7.404.763,00 |
| 25.10.2024 | 72,59 | 73,50 | 69,32 | 69,45 | 4,72% | 17.644.446,00 |
| 24.10.2024 | 67,31 | 67,54 | 66,20 | 66,32 | -0,44% | 6.934.472,00 |
| 23.10.2024 | 67,12 | 67,79 | 65,93 | 66,61 | -1,70% | 5.005.695,00 |
| 22.10.2024 | 66,81 | 68,17 | 65,96 | 67,76 | 0,74% | 6.258.631,00 |
| 21.10.2024 | 66,67 | 67,66 | 66,07 | 67,26 | 0,34% | 4.931.954,00 |
| 18.10.2024 | 67,92 | 68,20 | 66,66 | 67,03 | -0,48% | 2.949.103,00 |
| 17.10.2024 | 68,80 | 68,96 | 67,15 | 67,35 | -0,65% | 2.761.599,00 |
| 16.10.2024 | 67,00 | 68,06 | 66,52 | 67,79 | 1,25% | 4.370.204,00 |
| 15.10.2024 | 67,00 | 68,73 | 66,85 | 66,95 | 0,18% | 5.974.608,00 |
| 14.10.2024 | 65,44 | 66,89 | 65,40 | 66,83 | 3,01% | 3.904.016,00 |
| 11.10.2024 | 63,73 | 65,37 | 63,68 | 64,88 | 1,31% | 4.046.539,00 |
| 10.10.2024 | 63,61 | 64,90 | 63,45 | 64,04 | -0,68% | 2.662.369,00 |
| 09.10.2024 | 65,76 | 65,84 | 64,16 | 64,48 | -2,52% | 4.264.828,00 |
| 08.10.2024 | 66,54 | 66,75 | 65,68 | 66,15 | -0,44% | 3.244.853,00 |
| 07.10.2024 | 66,27 | 67,28 | 65,87 | 66,44 | 0,14% | 2.842.871,00 |
| 04.10.2024 | 67,85 | 67,96 | 65,89 | 66,35 | -0,36% | 4.565.007,00 |
| 03.10.2024 | 66,00 | 67,68 | 65,82 | 66,59 | 0,11% | 3.526.642,00 |
| 02.10.2024 | 66,63 | 68,10 | 66,42 | 66,52 | -0,33% | 3.848.692,00 |
| 01.10.2024 | 68,09 | 68,27 | 66,48 | 66,74 | -2,27% | 2.691.400,00 |
| 30.09.2024 | 68,89 | 69,56 | 67,98 | 68,29 | -1,63% | 5.269.559,00 |
| 27.09.2024 | 70,46 | 70,46 | 68,83 | 69,42 | -1,48% | 4.091.786,00 |
| 26.09.2024 | 70,32 | 71,43 | 68,51 | 70,46 | 6,76% | 8.662.974,00 |
| 25.09.2024 | 65,91 | 66,34 | 65,26 | 66,00 | -0,68% | 3.642.834,00 |
| 24.09.2024 | 66,29 | 66,86 | 64,19 | 66,45 | 0,24% | 5.606.485,00 |
| 23.09.2024 | 67,03 | 67,34 | 66,28 | 66,29 | -0,69% | 2.848.415,00 |
| 20.09.2024 | 65,25 | 66,88 | 64,98 | 66,75 | 1,23% | 7.683.693,00 |
| 19.09.2024 | 66,39 | 66,58 | 65,36 | 65,94 | 2,31% | 3.635.317,00 |
| 18.09.2024 | 65,40 | 66,05 | 64,11 | 64,45 | -2,19% | 3.898.467,00 |
| 17.09.2024 | 64,67 | 66,25 | 64,43 | 65,89 | 2,81% | 5.205.473,00 |
| 16.09.2024 | 64,08 | 64,33 | 63,27 | 64,09 | -1,43% | 4.474.936,00 |
| 13.09.2024 | 63,59 | 65,14 | 63,59 | 65,02 | 2,78% | 3.581.482,00 |
| 12.09.2024 | 63,31 | 64,10 | 62,34 | 63,26 | -0,08% | 3.540.108,00 |
| 11.09.2024 | 63,28 | 63,45 | 60,95 | 63,31 | 0,83% | 3.051.500,00 |
| 10.09.2024 | 62,56 | 63,33 | 62,05 | 62,79 | 0,27% | 3.279.176,00 |
| 09.09.2024 | 61,91 | 62,78 | 61,41 | 62,62 | 3,04% | 4.034.878,00 |
| 06.09.2024 | 62,15 | 62,52 | 60,00 | 60,77 | -2,97% | 4.151.069,00 |
| 05.09.2024 | 62,39 | 63,60 | 62,39 | 62,63 | -0,51% | 1.915.661,00 |
| 04.09.2024 | 61,96 | 63,81 | 61,47 | 62,95 | -0,19% | 3.674.300,00 |
| 03.09.2024 | 64,52 | 64,52 | 62,20 | 63,07 | -3,84% | 5.082.993,00 |
| 30.08.2024 | 64,12 | 65,69 | 63,45 | 65,59 | 4,06% | 6.416.508,00 |
| 29.08.2024 | 63,27 | 64,22 | 62,20 | 63,03 | 0,96% | 4.219.959,00 |
| 28.08.2024 | 62,21 | 62,71 | 61,11 | 62,43 | -0,67% | 4.578.510,00 |
| 27.08.2024 | 61,83 | 63,10 | 61,16 | 62,85 | 0,27% | 5.042.886,00 |
| 26.08.2024 | 63,89 | 64,29 | 62,43 | 62,68 | -2,60% | 3.023.401,00 |
| 23.08.2024 | 64,25 | 65,04 | 63,45 | 64,35 | 0,48% | 3.045.446,00 |
| 22.08.2024 | 64,79 | 65,49 | 63,85 | 64,04 | -1,52% | 3.161.089,00 |
| 21.08.2024 | 64,89 | 65,10 | 63,90 | 65,03 | 0,95% | 4.088.052,00 |
| 20.08.2024 | 65,05 | 65,14 | 64,23 | 64,42 | -1,04% | 3.677.565,00 |
| 19.08.2024 | 63,80 | 65,23 | 63,19 | 65,10 | 1,64% | 5.126.765,00 |
| 16.08.2024 | 63,17 | 64,43 | 62,94 | 64,05 | 0,87% | 4.496.876,00 |
| 15.08.2024 | 62,70 | 63,75 | 61,91 | 63,50 | 3,24% | 5.650.314,00 |
| 14.08.2024 | 62,25 | 62,75 | 60,61 | 61,51 | -0,11% | 4.505.773,00 |
| 13.08.2024 | 60,99 | 61,96 | 60,81 | 61,58 | 2,00% | 5.104.135,00 |
| 12.08.2024 | 59,68 | 61,49 | 59,02 | 60,37 | 1,16% | 6.791.688,00 |
| 09.08.2024 | 59,00 | 59,92 | 58,13 | 59,68 | 1,20% | 5.335.101,00 |
| 08.08.2024 | 57,59 | 59,44 | 56,46 | 58,97 | 4,82% | 5.426.210,00 |
| 07.08.2024 | 58,65 | 59,53 | 55,73 | 56,26 | -1,88% | 6.758.001,00 |
| 06.08.2024 | 56,62 | 58,80 | 56,62 | 57,34 | 0,54% | 7.182.403,00 |
| 05.08.2024 | 54,03 | 57,66 | 52,77 | 57,03 | -0,35% | 9.922.286,00 |
| 02.08.2024 | 58,41 | 58,45 | 55,56 | 57,23 | -5,45% | 13.250.778,00 |
| 01.08.2024 | 60,34 | 63,19 | 58,11 | 60,53 | -9,72% | 26.368.476,00 |