248,770$
1,81%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 243,63 | 248,84 | 241,30 | 248,82 | 1,83% | 575.863,00 |
| 01.07.2025 | 244,50 | 246,77 | 240,23 | 244,35 | -0,26% | 899.632,00 |
| 30.06.2025 | 247,00 | 247,32 | 244,54 | 244,98 | -0,40% | 606.299,00 |
| 27.06.2025 | 247,95 | 248,69 | 245,31 | 245,96 | -0,64% | 653.663,00 |
| 26.06.2025 | 245,30 | 247,77 | 244,84 | 247,55 | 1,70% | 725.073,00 |
| 25.06.2025 | 243,78 | 244,87 | 238,81 | 243,41 | 0,30% | 306.296,00 |
| 24.06.2025 | 243,14 | 243,77 | 240,21 | 242,68 | 0,42% | 476.103,00 |
| 23.06.2025 | 238,18 | 242,02 | 234,06 | 241,67 | 1,59% | 420.388,00 |
| 20.06.2025 | 240,86 | 241,70 | 236,71 | 237,89 | -0,46% | 783.790,00 |
| 18.06.2025 | 236,76 | 240,79 | 236,63 | 238,99 | 1,02% | 671.836,00 |
| 17.06.2025 | 234,97 | 236,95 | 234,33 | 236,57 | 0,69% | 458.894,00 |
| 16.06.2025 | 234,71 | 238,54 | 233,66 | 234,94 | 1,24% | 406.522,00 |
| 13.06.2025 | 233,74 | 234,96 | 230,68 | 232,06 | -1,23% | 486.375,00 |
| 12.06.2025 | 232,01 | 235,95 | 230,54 | 234,95 | 0,82% | 611.167,00 |
| 11.06.2025 | 231,58 | 234,64 | 228,71 | 233,05 | 1,45% | 645.558,00 |
| 10.06.2025 | 234,37 | 235,67 | 227,00 | 229,72 | -2,06% | 728.661,00 |
| 09.06.2025 | 235,46 | 236,51 | 231,91 | 234,56 | -0,02% | 539.746,00 |
| 06.06.2025 | 234,83 | 236,87 | 234,43 | 234,61 | 0,55% | 346.796,00 |
| 05.06.2025 | 234,87 | 235,05 | 231,24 | 233,33 | -0,50% | 417.617,00 |
| 04.06.2025 | 231,80 | 235,07 | 229,71 | 234,51 | 1,67% | 703.985,00 |
| 03.06.2025 | 223,05 | 231,39 | 222,12 | 230,66 | 5,71% | 1.052.800,00 |
| 02.06.2025 | 217,42 | 218,19 | 213,46 | 218,19 | 0,86% | 468.513,00 |
| 30.05.2025 | 217,48 | 218,02 | 215,05 | 216,33 | -0,75% | 590.419,00 |
| 29.05.2025 | 217,24 | 218,40 | 214,90 | 217,96 | 0,70% | 272.340,00 |
| 28.05.2025 | 218,63 | 220,05 | 215,81 | 216,44 | -0,93% | 480.242,00 |
| 27.05.2025 | 213,54 | 218,52 | 212,11 | 218,47 | 3,73% | 422.927,00 |
| 23.05.2025 | 205,02 | 210,91 | 204,10 | 210,61 | 2,24% | 456.037,00 |
| 22.05.2025 | 206,68 | 207,31 | 204,03 | 206,00 | -0,90% | 472.831,00 |
| 21.05.2025 | 211,65 | 212,56 | 206,95 | 207,87 | -2,50% | 418.725,00 |
| 20.05.2025 | 213,02 | 216,95 | 212,25 | 213,20 | -0,15% | 502.835,00 |
| 19.05.2025 | 206,98 | 213,71 | 206,44 | 213,53 | 1,78% | 440.432,00 |
| 16.05.2025 | 208,33 | 210,00 | 205,66 | 209,79 | 0,70% | 375.823,00 |
| 15.05.2025 | 205,80 | 208,50 | 205,59 | 208,33 | 1,09% | 426.668,00 |
| 14.05.2025 | 203,79 | 208,14 | 202,08 | 206,08 | 1,35% | 623.292,00 |
| 13.05.2025 | 201,78 | 204,77 | 200,19 | 203,33 | 0,92% | 517.803,00 |
| 12.05.2025 | 200,00 | 203,05 | 197,69 | 201,47 | 2,53% | 474.014,00 |
| 09.05.2025 | 196,30 | 198,87 | 193,74 | 196,49 | 0,46% | 275.524,00 |
| 08.05.2025 | 196,88 | 198,81 | 194,13 | 195,60 | 0,72% | 431.587,00 |
| 07.05.2025 | 196,67 | 197,50 | 193,38 | 194,21 | -0,95% | 327.907,00 |
| 06.05.2025 | 195,27 | 196,81 | 193,06 | 196,08 | 0,05% | 344.731,00 |
| 05.05.2025 | 193,01 | 197,00 | 190,51 | 195,98 | 1,06% | 517.995,00 |
| 02.05.2025 | 192,92 | 195,72 | 192,11 | 193,92 | 1,80% | 568.574,00 |
| 01.05.2025 | 189,14 | 194,70 | 188,79 | 190,49 | 1,56% | 656.756,00 |
| 30.04.2025 | 183,91 | 188,90 | 181,61 | 187,56 | 1,48% | 603.772,00 |
| 29.04.2025 | 186,89 | 193,00 | 183,35 | 184,83 | 1,86% | 1.051.296,00 |
| 28.04.2025 | 181,86 | 183,48 | 178,33 | 181,45 | -0,23% | 887.562,00 |
| 25.04.2025 | 180,12 | 182,78 | 178,21 | 181,87 | 0,45% | 517.367,00 |
| 24.04.2025 | 174,52 | 181,76 | 174,52 | 181,06 | 3,92% | 448.444,00 |
| 23.04.2025 | 171,96 | 177,27 | 171,90 | 174,23 | 3,83% | 515.146,00 |
| 22.04.2025 | 167,46 | 169,51 | 165,75 | 167,81 | 1,57% | 411.137,00 |
| 21.04.2025 | 166,95 | 167,35 | 162,85 | 165,22 | -2,33% | 260.734,00 |
| 17.04.2025 | 169,66 | 171,75 | 168,26 | 169,17 | -0,24% | 429.055,00 |
| 16.04.2025 | 168,65 | 172,44 | 167,21 | 169,58 | -0,64% | 359.217,00 |
| 15.04.2025 | 172,62 | 172,62 | 168,41 | 170,67 | 0,38% | 331.390,00 |
| 14.04.2025 | 169,00 | 172,22 | 167,25 | 170,02 | 1,42% | 610.350,00 |
| 11.04.2025 | 166,36 | 169,32 | 163,99 | 167,64 | 0,75% | 369.587,00 |
| 10.04.2025 | 169,32 | 171,13 | 162,77 | 166,40 | -4,82% | 578.293,00 |
| 09.04.2025 | 155,39 | 177,10 | 154,50 | 174,83 | 10,94% | 865.962,00 |
| 08.04.2025 | 168,51 | 168,51 | 155,10 | 157,59 | -1,66% | 731.249,00 |
| 07.04.2025 | 151,81 | 163,11 | 146,82 | 160,25 | 1,88% | 1.033.875,00 |
| 04.04.2025 | 164,48 | 169,00 | 155,32 | 157,29 | -10,07% | 1.113.988,00 |
| 03.04.2025 | 182,26 | 184,59 | 174,80 | 174,90 | -8,02% | 647.810,00 |
| 02.04.2025 | 184,90 | 191,67 | 184,90 | 190,14 | 1,60% | 327.853,00 |
| 01.04.2025 | 184,03 | 187,77 | 181,61 | 187,14 | 2,55% | 434.232,00 |
| 31.03.2025 | 180,99 | 184,46 | 177,14 | 182,49 | -0,44% | 427.588,00 |
| 28.03.2025 | 187,46 | 187,73 | 182,79 | 183,29 | -2,52% | 381.910,00 |
| 27.03.2025 | 188,24 | 189,61 | 185,44 | 188,03 | -0,09% | 319.407,00 |
| 26.03.2025 | 194,36 | 198,00 | 187,79 | 188,19 | -2,53% | 706.238,00 |
| 25.03.2025 | 192,00 | 193,34 | 191,08 | 193,08 | 0,50% | 413.557,00 |
| 24.03.2025 | 185,09 | 192,37 | 185,09 | 192,12 | 3,63% | 420.469,00 |
| 21.03.2025 | 185,42 | 186,92 | 182,41 | 185,39 | -0,64% | 1.487.339,00 |
| 20.03.2025 | 184,97 | 188,28 | 184,06 | 186,59 | -0,27% | 478.741,00 |
| 19.03.2025 | 184,50 | 192,37 | 184,49 | 187,10 | 1,28% | 589.685,00 |
| 18.03.2025 | 181,98 | 187,55 | 180,82 | 184,74 | 1,35% | 602.975,00 |
| 17.03.2025 | 180,78 | 184,01 | 179,62 | 182,28 | 0,97% | 408.577,00 |
| 14.03.2025 | 178,81 | 181,31 | 178,81 | 180,53 | 2,08% | 335.760,00 |
| 13.03.2025 | 178,34 | 179,02 | 175,12 | 176,86 | -1,10% | 464.742,00 |
| 12.03.2025 | 179,80 | 181,44 | 176,81 | 178,83 | 0,51% | 469.357,00 |
| 11.03.2025 | 173,33 | 180,61 | 170,83 | 177,93 | 2,80% | 607.728,00 |
| 10.03.2025 | 173,70 | 175,74 | 172,05 | 173,08 | -1,85% | 591.338,00 |
| 07.03.2025 | 176,57 | 179,37 | 170,87 | 176,35 | -0,53% | 550.926,00 |
| 06.03.2025 | 180,90 | 182,88 | 176,02 | 177,29 | -3,06% | 471.407,00 |
| 05.03.2025 | 178,90 | 183,07 | 178,35 | 182,88 | 2,58% | 414.127,00 |
| 04.03.2025 | 182,13 | 182,91 | 176,70 | 178,28 | -3,28% | 490.421,00 |
| 03.03.2025 | 190,00 | 191,07 | 184,16 | 184,33 | -2,47% | 405.001,00 |
| 28.02.2025 | 184,37 | 189,05 | 183,90 | 189,00 | 2,39% | 330.852,00 |
| 27.02.2025 | 184,83 | 187,12 | 183,14 | 184,59 | 0,37% | 351.575,00 |
| 26.02.2025 | 183,55 | 186,12 | 182,77 | 183,91 | 0,60% | 347.437,00 |
| 25.02.2025 | 182,89 | 185,40 | 180,10 | 182,82 | -0,13% | 326.049,00 |
| 24.02.2025 | 185,18 | 185,20 | 181,97 | 183,06 | -0,91% | 327.516,00 |
| 21.02.2025 | 190,46 | 190,83 | 182,77 | 184,74 | -2,77% | 478.030,00 |
| 20.02.2025 | 190,98 | 190,98 | 187,05 | 189,99 | -0,82% | 310.518,00 |
| 19.02.2025 | 190,45 | 192,49 | 189,37 | 191,57 | 0,59% | 279.991,00 |
| 18.02.2025 | 188,20 | 191,12 | 187,80 | 190,45 | 2,10% | 481.977,00 |
| 14.02.2025 | 190,39 | 190,53 | 185,52 | 186,53 | -2,20% | 478.157,00 |
| 13.02.2025 | 191,18 | 192,17 | 189,49 | 190,73 | -0,12% | 389.902,00 |
| 12.02.2025 | 191,34 | 192,62 | 189,48 | 190,95 | -1,20% | 335.811,00 |
| 11.02.2025 | 191,93 | 193,55 | 188,31 | 193,27 | 0,09% | 352.978,00 |
| 10.02.2025 | 196,22 | 196,36 | 192,77 | 193,09 | -1,09% | 420.004,00 |
| 07.02.2025 | 194,40 | 197,21 | 192,94 | 195,22 | 0,48% | 693.767,00 |