471,130$
-1,29%
Echtzeit-Aktienkurs Western Digital Corp.
Bid:
Ask:
Aktienkurse zur Western Digital Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 480,01 | 489,20 | 464,54 | 477,30 | 2,10% | 6.407.817,00 |
| 04.09.2026 | 452,22 | 468,20 | 442,15 | 467,46 | 5,86% | 5.812.273,00 |
| 03.09.2026 | 442,91 | 449,47 | 420,88 | 441,57 | -1,63% | 5.494.324,00 |
| 02.09.2026 | 444,93 | 456,98 | 437,40 | 448,90 | -0,34% | 4.052.285,00 |
| 01.09.2026 | 443,07 | 457,68 | 439,28 | 450,44 | -0,02% | 5.471.553,00 |
| 31.08.2026 | 456,90 | 459,45 | 444,52 | 450,55 | -1,94% | 5.807.739,00 |
| 28.08.2026 | 462,25 | 475,01 | 455,07 | 459,45 | -0,55% | 4.323.205,00 |
| 27.08.2026 | 477,79 | 479,85 | 443,02 | 462,00 | -1,47% | 7.531.374,00 |
| 26.08.2026 | 449,88 | 470,00 | 448,01 | 468,88 | 4,02% | 4.937.072,00 |
| 25.08.2026 | 446,72 | 452,00 | 430,34 | 450,75 | 3,53% | 4.533.816,00 |
| 24.08.2026 | 446,35 | 446,99 | 419,54 | 435,38 | -5,24% | 7.738.972,00 |
| 21.08.2026 | 477,27 | 478,80 | 454,33 | 459,44 | -2,05% | 4.350.146,00 |
| 20.08.2026 | 463,39 | 477,28 | 453,70 | 469,05 | 1,51% | 5.077.659,00 |
| 19.08.2026 | 494,28 | 500,00 | 460,28 | 462,09 | -6,87% | 6.717.027,00 |
| 18.08.2026 | 496,07 | 520,00 | 490,23 | 496,16 | -7,43% | 9.440.083,00 |
| 17.08.2026 | 525,53 | 548,60 | 519,07 | 536,01 | 5,35% | 9.065.585,00 |
| 14.08.2026 | 503,50 | 516,35 | 487,10 | 508,80 | 4,41% | 9.945.790,00 |
| 13.08.2026 | 453,13 | 502,64 | 451,55 | 487,29 | 7,31% | 8.640.169,00 |
| 12.08.2026 | 457,07 | 467,80 | 450,88 | 454,10 | 3,69% | 5.723.336,00 |
| 11.08.2026 | 442,22 | 448,88 | 431,48 | 437,93 | -0,09% | 5.445.342,00 |
| 10.08.2026 | 434,63 | 452,70 | 424,38 | 438,34 | 0,93% | 6.552.603,00 |
| 07.08.2026 | 457,45 | 457,56 | 422,50 | 434,30 | -3,81% | 11.820.839,00 |
| 06.08.2026 | 428,89 | 477,63 | 407,48 | 451,52 | -13,03% | 16.086.699,00 |
| 05.08.2026 | 544,94 | 564,66 | 518,28 | 519,17 | -5,36% | 8.775.291,00 |
| 04.08.2026 | 555,01 | 559,84 | 537,29 | 548,56 | 4,05% | 7.509.576,00 |
| 03.08.2026 | 524,35 | 539,43 | 501,27 | 527,22 | -3,23% | 8.236.768,00 |
| 31.07.2026 | 569,10 | 580,00 | 530,55 | 544,84 | 2,21% | 9.502.270,00 |
| 30.07.2026 | 511,65 | 547,07 | 507,00 | 533,04 | 15,37% | 8.246.815,00 |
| 29.07.2026 | 480,39 | 499,19 | 456,72 | 462,04 | -0,32% | 9.084.142,00 |
| 28.07.2026 | 466,09 | 467,26 | 422,11 | 463,51 | -6,91% | 10.151.180,00 |
| 27.07.2026 | 523,00 | 531,29 | 471,32 | 497,92 | -4,21% | 6.189.783,00 |
| 24.07.2026 | 538,50 | 552,00 | 509,56 | 519,80 | -6,90% | 4.775.567,00 |
| 23.07.2026 | 555,72 | 576,37 | 554,00 | 558,30 | 0,29% | 5.648.926,00 |
| 22.07.2026 | 525,74 | 564,43 | 525,02 | 556,67 | 1,51% | 5.344.417,00 |
| 21.07.2026 | 528,81 | 553,63 | 517,01 | 548,39 | 12,51% | 7.279.647,00 |
| 20.07.2026 | 491,36 | 505,99 | 485,28 | 487,42 | 2,14% | 5.352.771,00 |
| 17.07.2026 | 451,13 | 492,93 | 430,52 | 477,22 | 2,23% | 11.777.119,00 |
| 16.07.2026 | 486,68 | 498,72 | 453,94 | 466,81 | -9,15% | 10.471.869,00 |
| 15.07.2026 | 562,64 | 569,35 | 496,50 | 513,84 | -8,78% | 7.839.983,00 |
| 14.07.2026 | 587,65 | 589,65 | 559,11 | 563,32 | 1,40% | 5.266.590,00 |
| 13.07.2026 | 551,66 | 559,99 | 532,16 | 555,55 | -4,64% | 4.733.753,00 |
| 10.07.2026 | 564,00 | 585,20 | 562,76 | 582,59 | 0,78% | 4.814.144,00 |
| 09.07.2026 | 594,14 | 601,50 | 574,00 | 578,05 | 5,04% | 6.711.910,00 |
| 08.07.2026 | 526,00 | 562,76 | 526,00 | 550,30 | 3,42% | 6.813.224,00 |
| 07.07.2026 | 532,40 | 550,00 | 510,37 | 532,10 | -7,86% | 7.954.266,00 |
| 06.07.2026 | 567,00 | 601,00 | 563,61 | 577,46 | 7,14% | 7.526.217,00 |
| 02.07.2026 | 595,50 | 609,47 | 525,84 | 539,00 | -9,92% | 8.956.328,00 |
| 01.07.2026 | 604,55 | 617,39 | 585,80 | 598,37 | -6,32% | 7.778.994,00 |
| 30.06.2026 | 632,44 | 663,98 | 630,30 | 638,72 | -2,02% | 9.212.565,00 |
| 29.06.2026 | 600,56 | 652,98 | 590,00 | 651,88 | 11,16% | 11.186.914,00 |
| 26.06.2026 | 643,15 | 647,42 | 579,51 | 586,45 | -13,17% | 23.404.387,00 |
| 25.06.2026 | 729,00 | 729,00 | 658,50 | 675,39 | 4,90% | 11.670.860,00 |
| 24.06.2026 | 658,46 | 665,00 | 612,41 | 643,83 | -4,01% | 11.528.064,00 |
| 23.06.2026 | 665,21 | 682,53 | 653,00 | 670,75 | -8,45% | 12.395.780,00 |
| 22.06.2026 | 772,75 | 779,80 | 726,60 | 732,62 | -1,82% | 13.033.159,00 |
| 18.06.2026 | 764,15 | 799,87 | 739,11 | 746,23 | 4,79% | 16.683.882,00 |
| 17.06.2026 | 695,47 | 741,85 | 694,12 | 712,13 | 4,56% | 13.367.541,00 |
| 16.06.2026 | 686,78 | 729,92 | 667,35 | 681,08 | 4,22% | 15.709.238,00 |
| 15.06.2026 | 618,78 | 658,80 | 612,00 | 653,53 | 16,10% | 9.399.190,00 |
| 12.06.2026 | 541,99 | 572,29 | 531,96 | 562,92 | 6,35% | 6.291.421,00 |
| 11.06.2026 | 497,77 | 529,72 | 489,00 | 529,29 | 8,00% | 6.177.169,00 |
| 10.06.2026 | 502,70 | 515,22 | 484,50 | 490,09 | -5,34% | 5.924.835,00 |
| 09.06.2026 | 535,50 | 545,41 | 480,87 | 517,72 | -1,75% | 7.175.585,00 |
| 08.06.2026 | 540,21 | 540,21 | 519,05 | 526,93 | 2,97% | 6.208.598,00 |
| 05.06.2026 | 545,25 | 554,16 | 511,33 | 511,72 | -11,08% | 9.009.200,00 |
| 04.06.2026 | 566,01 | 594,00 | 564,56 | 575,50 | -3,13% | 6.312.898,00 |
| 03.06.2026 | 571,25 | 602,54 | 571,25 | 594,11 | 5,51% | 7.619.244,00 |
| 02.06.2026 | 559,00 | 571,18 | 541,00 | 563,10 | 3,09% | 4.968.882,00 |
| 01.06.2026 | 536,00 | 564,14 | 534,27 | 546,20 | 2,82% | 5.974.393,00 |
| 29.05.2026 | 542,30 | 544,26 | 518,68 | 531,21 | 0,01% | 8.391.544,00 |
| 28.05.2026 | 540,51 | 553,50 | 527,43 | 531,18 | 0,11% | 5.927.656,00 |
| 27.05.2026 | 538,97 | 546,68 | 521,70 | 530,60 | 1,13% | 6.240.071,00 |
| 26.05.2026 | 504,83 | 536,12 | 500,50 | 524,65 | 8,34% | 7.498.503,00 |
| 22.05.2026 | 488,43 | 489,99 | 478,55 | 484,28 | -0,45% | 4.492.768,00 |
| 21.05.2026 | 458,92 | 487,29 | 458,87 | 486,46 | 5,84% | 4.973.313,00 |
| 20.05.2026 | 469,38 | 469,65 | 456,18 | 459,62 | 0,84% | 5.254.902,00 |
| 19.05.2026 | 441,70 | 464,23 | 434,00 | 455,80 | -0,63% | 5.853.031,00 |
| 18.05.2026 | 485,33 | 487,00 | 441,67 | 458,68 | -4,84% | 6.568.900,00 |
| 15.05.2026 | 470,75 | 486,41 | 465,00 | 482,02 | -1,46% | 7.014.406,00 |
| 14.05.2026 | 484,76 | 507,97 | 480,34 | 489,15 | -1,00% | 5.173.203,00 |
| 13.05.2026 | 503,32 | 503,66 | 475,37 | 494,09 | 1,09% | 5.584.986,00 |
| 12.05.2026 | 497,85 | 508,60 | 466,80 | 488,74 | -5,25% | 7.703.847,00 |
| 11.05.2026 | 489,02 | 525,15 | 488,00 | 515,83 | 7,46% | 9.587.265,00 |
| 08.05.2026 | 475,06 | 483,66 | 469,32 | 480,00 | 3,47% | 7.929.836,00 |
| 07.05.2026 | 472,02 | 475,57 | 450,28 | 463,91 | -3,98% | 7.121.759,00 |
| 06.05.2026 | 472,00 | 483,87 | 448,99 | 483,15 | 3,85% | 8.192.094,00 |
| 05.05.2026 | 455,80 | 480,11 | 455,19 | 465,26 | 5,18% | 9.594.379,00 |
| 04.05.2026 | 430,73 | 453,83 | 428,51 | 442,36 | 2,51% | 10.139.340,00 |
| 01.05.2026 | 406,22 | 446,62 | 404,00 | 431,52 | -0,69% | 15.485.263,00 |
| 30.04.2026 | 427,13 | 438,86 | 422,00 | 434,52 | 5,27% | 10.648.379,00 |
| 29.04.2026 | 424,35 | 441,99 | 410,05 | 412,76 | 5,57% | 9.601.447,00 |
| 28.04.2026 | 384,18 | 396,33 | 374,02 | 390,99 | -2,43% | 6.487.052,00 |
| 27.04.2026 | 411,73 | 414,00 | 396,28 | 400,73 | -0,81% | 5.757.383,00 |
| 24.04.2026 | 410,11 | 414,50 | 400,05 | 404,00 | 0,22% | 5.602.967,00 |
| 23.04.2026 | 387,00 | 416,37 | 385,81 | 403,12 | 3,60% | 6.733.572,00 |
| 22.04.2026 | 398,57 | 402,00 | 381,76 | 389,10 | 1,38% | 6.945.181,00 |
| 21.04.2026 | 377,00 | 389,71 | 369,50 | 383,81 | 2,59% | 6.078.705,00 |
| 20.04.2026 | 375,98 | 380,65 | 366,40 | 374,11 | 0,43% | 5.365.246,00 |
| 17.04.2026 | 370,35 | 378,98 | 366,18 | 372,52 | 2,99% | 5.627.526,00 |
| 16.04.2026 | 362,51 | 368,40 | 353,11 | 361,69 | -0,91% | 5.079.156,00 |