48,940$
1,54%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 48,33 | 50,08 | 48,00 | 48,96 | 1,60% | 9.103.548,00 |
| 27.02.2025 | 50,49 | 51,48 | 48,11 | 48,19 | -3,93% | 9.369.462,00 |
| 26.02.2025 | 49,77 | 50,71 | 48,77 | 50,16 | 2,22% | 8.486.206,00 |
| 25.02.2025 | 48,71 | 51,13 | 48,71 | 49,07 | 0,10% | 11.606.857,00 |
| 24.02.2025 | 52,61 | 52,67 | 48,23 | 49,02 | -5,61% | 17.770.022,00 |
| 21.02.2025 | 54,17 | 54,17 | 51,23 | 51,93 | -3,63% | 9.057.427,00 |
| 20.02.2025 | 54,04 | 54,23 | 52,84 | 53,89 | -0,29% | 4.625.443,00 |
| 19.02.2025 | 54,16 | 54,62 | 53,80 | 54,04 | -0,74% | 5.238.598,00 |
| 18.02.2025 | 53,07 | 54,49 | 52,83 | 54,45 | 5,32% | 9.364.000,00 |
| 14.02.2025 | 51,30 | 52,06 | 51,00 | 51,69 | 1,23% | 5.677.878,00 |
| 13.02.2025 | 50,92 | 51,61 | 50,39 | 51,07 | 0,42% | 5.593.689,00 |
| 12.02.2025 | 51,56 | 52,17 | 50,11 | 50,85 | -2,38% | 8.269.852,00 |
| 11.02.2025 | 52,00 | 53,44 | 51,45 | 52,09 | -0,17% | 9.233.334,00 |
| 10.02.2025 | 49,58 | 52,43 | 49,50 | 52,19 | 7,11% | 10.480.245,00 |
| 07.02.2025 | 48,93 | 49,55 | 48,05 | 48,72 | -0,03% | 3.817.578,00 |
| 06.02.2025 | 49,06 | 49,48 | 48,49 | 48,74 | -0,37% | 3.073.190,00 |
| 05.02.2025 | 48,23 | 49,33 | 47,93 | 48,92 | 1,43% | 5.341.825,00 |
| 04.02.2025 | 48,25 | 49,33 | 47,85 | 48,23 | -0,95% | 5.171.154,00 |
| 03.02.2025 | 48,40 | 50,10 | 48,03 | 48,69 | -1,09% | 6.359.804,00 |
| 31.01.2025 | 49,28 | 51,37 | 49,00 | 49,23 | -0,99% | 8.220.492,00 |
| 30.01.2025 | 50,23 | 51,09 | 48,15 | 49,72 | 4,75% | 16.554.238,00 |
| 29.01.2025 | 48,17 | 48,49 | 47,16 | 47,47 | -0,11% | 10.666.627,00 |
| 28.01.2025 | 48,81 | 48,90 | 46,73 | 47,52 | -2,38% | 7.293.685,00 |
| 27.01.2025 | 49,59 | 49,59 | 47,57 | 48,68 | -4,47% | 7.592.341,00 |
| 24.01.2025 | 52,09 | 52,49 | 50,92 | 50,95 | -1,85% | 6.046.619,00 |
| 23.01.2025 | 51,10 | 52,14 | 50,99 | 51,91 | 0,07% | 7.059.509,00 |
| 22.01.2025 | 51,78 | 53,28 | 51,61 | 51,88 | 1,78% | 9.340.485,00 |
| 21.01.2025 | 49,61 | 51,54 | 49,35 | 50,97 | 3,67% | 7.045.600,00 |
| 17.01.2025 | 49,38 | 50,14 | 48,22 | 49,16 | 1,23% | 7.160.505,00 |
| 16.01.2025 | 48,63 | 49,18 | 47,93 | 48,56 | -0,59% | 5.310.279,00 |
| 15.01.2025 | 48,42 | 49,71 | 48,38 | 48,85 | 3,01% | 5.007.167,00 |
| 14.01.2025 | 47,22 | 47,77 | 46,80 | 47,42 | 1,16% | 4.478.381,00 |
| 13.01.2025 | 46,68 | 47,56 | 46,38 | 46,88 | -1,27% | 3.951.849,00 |
| 10.01.2025 | 47,70 | 48,21 | 46,32 | 47,48 | -1,94% | 4.653.281,00 |
| 08.01.2025 | 48,45 | 49,02 | 47,91 | 48,42 | -1,25% | 4.616.581,00 |
| 07.01.2025 | 49,78 | 50,36 | 48,97 | 49,03 | -1,19% | 4.522.113,00 |
| 06.01.2025 | 49,36 | 50,99 | 49,33 | 49,62 | 2,47% | 6.633.215,00 |
| 03.01.2025 | 46,90 | 48,47 | 46,90 | 48,43 | 3,56% | 4.145.498,00 |
| 02.01.2025 | 45,25 | 47,51 | 45,25 | 46,77 | 3,76% | 5.272.899,00 |
| 31.12.2024 | 45,10 | 45,70 | 44,88 | 45,07 | 0,02% | 3.935.195,00 |
| 30.12.2024 | 45,09 | 45,45 | 44,46 | 45,06 | -1,78% | 4.410.166,00 |
| 27.12.2024 | 46,39 | 46,57 | 45,65 | 45,88 | -1,64% | 4.161.957,00 |
| 26.12.2024 | 46,49 | 47,01 | 46,46 | 46,64 | 0,02% | 2.146.125,00 |
| 24.12.2024 | 46,38 | 46,67 | 46,20 | 46,64 | 0,23% | 1.512.128,00 |
| 23.12.2024 | 45,36 | 46,57 | 45,36 | 46,53 | 2,19% | 4.111.354,00 |
| 20.12.2024 | 44,75 | 46,45 | 44,59 | 45,53 | 1,04% | 12.732.690,00 |
| 19.12.2024 | 46,80 | 47,10 | 44,91 | 45,06 | -6,17% | 13.538.859,00 |
| 18.12.2024 | 50,22 | 50,79 | 47,70 | 48,03 | -1,70% | 5.550.309,00 |
| 17.12.2024 | 49,28 | 49,89 | 48,81 | 48,86 | -1,01% | 3.918.120,00 |
| 16.12.2024 | 48,78 | 50,34 | 48,41 | 49,36 | 0,28% | 5.393.003,00 |
| 13.12.2024 | 50,06 | 50,09 | 48,90 | 49,22 | -1,32% | 7.996.985,00 |
| 12.12.2024 | 52,84 | 52,94 | 49,12 | 49,88 | -5,59% | 9.876.740,00 |
| 11.12.2024 | 52,68 | 53,21 | 52,28 | 52,84 | 1,57% | 2.580.929,00 |
| 10.12.2024 | 53,52 | 53,66 | 51,63 | 52,02 | -2,71% | 3.300.217,00 |
| 09.12.2024 | 53,64 | 54,27 | 53,39 | 53,47 | -0,46% | 3.124.607,00 |
| 06.12.2024 | 54,73 | 54,94 | 53,42 | 53,72 | -1,44% | 3.760.717,00 |
| 05.12.2024 | 54,69 | 55,81 | 54,37 | 54,51 | -0,32% | 3.116.274,00 |
| 04.12.2024 | 54,87 | 54,87 | 53,36 | 54,68 | 0,91% | 4.170.096,00 |
| 03.12.2024 | 55,26 | 56,02 | 53,05 | 54,19 | -2,37% | 5.377.689,00 |
| 02.12.2024 | 55,31 | 55,87 | 54,93 | 55,50 | 0,60% | 5.392.654,00 |
| 29.11.2024 | 54,42 | 55,67 | 54,17 | 55,17 | 2,08% | 2.756.262,00 |
| 27.11.2024 | 55,21 | 55,54 | 53,36 | 54,04 | -2,08% | 10.284.501,00 |
| 26.11.2024 | 52,43 | 55,36 | 52,43 | 55,19 | 5,18% | 10.728.109,00 |
| 25.11.2024 | 50,72 | 52,86 | 50,69 | 52,48 | 4,51% | 8.819.009,00 |
| 22.11.2024 | 50,20 | 50,51 | 49,77 | 50,21 | 0,83% | 5.180.924,00 |
| 21.11.2024 | 48,73 | 50,27 | 48,30 | 49,80 | 3,20% | 4.039.511,00 |
| 20.11.2024 | 49,62 | 49,65 | 47,48 | 48,25 | -2,22% | 3.827.857,00 |
| 19.11.2024 | 48,37 | 49,44 | 48,14 | 49,35 | 1,10% | 2.866.602,00 |
| 18.11.2024 | 47,50 | 48,89 | 47,31 | 48,81 | 2,83% | 3.629.176,00 |
| 15.11.2024 | 47,20 | 47,71 | 47,09 | 47,47 | -0,66% | 3.502.102,00 |
| 14.11.2024 | 47,43 | 48,14 | 47,41 | 47,79 | 0,78% | 3.631.339,00 |
| 13.11.2024 | 48,19 | 48,19 | 47,09 | 47,42 | -1,92% | 4.532.293,00 |
| 12.11.2024 | 50,04 | 50,27 | 47,65 | 48,35 | -5,08% | 8.477.220,00 |
| 11.11.2024 | 52,96 | 53,02 | 50,85 | 50,93 | -3,20% | 4.453.125,00 |
| 08.11.2024 | 52,91 | 53,24 | 52,29 | 52,62 | -1,18% | 3.517.578,00 |
| 07.11.2024 | 53,29 | 53,84 | 52,68 | 53,24 | 0,76% | 3.767.689,00 |
| 06.11.2024 | 52,05 | 53,05 | 51,59 | 52,84 | 4,61% | 5.724.503,00 |
| 05.11.2024 | 49,51 | 50,74 | 49,51 | 50,51 | 2,47% | 4.173.262,00 |
| 04.11.2024 | 49,62 | 50,26 | 49,21 | 49,30 | -1,00% | 2.705.047,00 |
| 01.11.2024 | 49,70 | 50,73 | 49,58 | 49,80 | 0,87% | 3.824.525,00 |
| 31.10.2024 | 50,27 | 50,99 | 49,13 | 49,37 | -2,55% | 4.572.078,00 |
| 30.10.2024 | 51,23 | 52,32 | 50,62 | 50,66 | -1,87% | 4.689.152,00 |
| 29.10.2024 | 52,80 | 52,91 | 51,21 | 51,63 | -2,02% | 6.251.064,00 |
| 28.10.2024 | 52,62 | 53,76 | 51,60 | 52,69 | 0,37% | 7.901.963,00 |
| 25.10.2024 | 54,86 | 55,56 | 52,40 | 52,49 | 4,72% | 17.644.446,00 |
| 24.10.2024 | 50,88 | 51,05 | 50,04 | 50,13 | -0,44% | 8.803.145,00 |
| 23.10.2024 | 50,73 | 51,24 | 49,83 | 50,35 | -1,70% | 5.476.340,00 |
| 22.10.2024 | 50,50 | 51,53 | 49,86 | 51,22 | 0,74% | 6.289.348,00 |
| 21.10.2024 | 50,39 | 51,14 | 49,94 | 50,84 | 0,34% | 5.074.575,00 |
| 18.10.2024 | 51,34 | 51,55 | 50,39 | 50,67 | -0,48% | 2.949.103,00 |
| 17.10.2024 | 52,00 | 52,12 | 50,76 | 50,91 | -0,65% | 3.647.768,00 |
| 16.10.2024 | 50,64 | 51,44 | 50,28 | 51,24 | 1,25% | 4.441.489,00 |
| 15.10.2024 | 50,64 | 51,95 | 50,53 | 50,61 | 0,18% | 5.974.608,00 |
| 14.10.2024 | 49,46 | 50,56 | 49,43 | 50,51 | 3,01% | 4.426.852,00 |
| 11.10.2024 | 48,17 | 49,41 | 48,13 | 49,04 | 1,30% | 4.046.539,00 |
| 10.10.2024 | 48,08 | 49,05 | 47,96 | 48,41 | -0,67% | 3.512.013,00 |
| 09.10.2024 | 49,71 | 49,77 | 48,49 | 48,74 | -2,55% | 4.436.661,00 |
| 08.10.2024 | 50,30 | 50,45 | 49,65 | 50,02 | -0,41% | 3.874.383,00 |
| 07.10.2024 | 50,09 | 50,85 | 49,79 | 50,22 | 0,14% | 3.261.645,00 |
| 04.10.2024 | 51,29 | 51,37 | 49,80 | 50,15 | -0,35% | 4.565.007,00 |