169,210$
0,64%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 166,62 | 169,76 | 165,52 | 168,70 | 0,33% | 912.609,00 |
| 19.12.2024 | 168,52 | 171,38 | 166,17 | 168,14 | 0,23% | 330.120,00 |
| 18.12.2024 | 172,62 | 173,44 | 167,48 | 167,76 | -2,82% | 334.152,00 |
| 17.12.2024 | 173,23 | 173,73 | 170,61 | 172,62 | -1,20% | 401.272,00 |
| 16.12.2024 | 174,91 | 176,70 | 174,02 | 174,72 | -0,22% | 297.212,00 |
| 13.12.2024 | 176,23 | 176,85 | 174,72 | 175,10 | -0,64% | 276.649,00 |
| 12.12.2024 | 179,05 | 179,57 | 176,02 | 176,23 | -1,84% | 312.380,00 |
| 11.12.2024 | 183,19 | 183,19 | 179,05 | 179,54 | -1,42% | 343.751,00 |
| 10.12.2024 | 179,29 | 183,24 | 178,60 | 182,12 | 1,33% | 537.040,00 |
| 09.12.2024 | 180,71 | 181,33 | 178,06 | 179,73 | 0,01% | 499.834,00 |
| 06.12.2024 | 181,20 | 182,61 | 179,49 | 179,71 | -0,89% | 310.620,00 |
| 05.12.2024 | 183,84 | 183,84 | 180,43 | 181,32 | -1,37% | 378.072,00 |
| 04.12.2024 | 181,22 | 184,87 | 180,68 | 183,84 | 1,47% | 476.212,00 |
| 03.12.2024 | 177,97 | 181,73 | 177,56 | 181,17 | 1,58% | 509.389,00 |
| 02.12.2024 | 180,26 | 180,30 | 176,79 | 178,35 | -1,09% | 476.654,00 |
| 29.11.2024 | 179,50 | 182,13 | 178,80 | 180,32 | 0,71% | 349.604,00 |
| 27.11.2024 | 187,51 | 190,00 | 178,94 | 179,05 | -4,40% | 827.295,00 |
| 26.11.2024 | 198,51 | 201,64 | 186,81 | 187,29 | 4,46% | 1.729.367,00 |
| 25.11.2024 | 178,00 | 180,79 | 177,32 | 179,29 | 1,84% | 996.794,00 |
| 22.11.2024 | 173,62 | 176,23 | 172,72 | 176,05 | 2,05% | 840.198,00 |
| 21.11.2024 | 174,88 | 174,88 | 171,99 | 172,51 | 0,20% | 88.565,00 |
| 20.11.2024 | 171,65 | 173,03 | 169,39 | 172,17 | 0,77% | 801.810,00 |
| 19.11.2024 | 168,84 | 171,06 | 168,08 | 170,85 | 0,55% | 584.789,00 |
| 18.11.2024 | 169,83 | 170,86 | 168,49 | 169,91 | 0,22% | 288.853,00 |
| 15.11.2024 | 173,00 | 173,28 | 169,25 | 169,55 | -1,93% | 282.573,00 |
| 14.11.2024 | 175,74 | 176,77 | 172,12 | 172,89 | -1,69% | 308.583,00 |
| 13.11.2024 | 175,55 | 177,86 | 174,26 | 175,87 | 0,43% | 348.625,00 |
| 12.11.2024 | 176,52 | 177,41 | 173,90 | 175,12 | -0,85% | 371.400,00 |
| 11.11.2024 | 179,06 | 179,59 | 176,21 | 176,62 | -1,03% | 333.387,00 |
| 08.11.2024 | 177,91 | 180,13 | 176,85 | 178,45 | 0,84% | 499.322,00 |
| 07.11.2024 | 172,94 | 177,71 | 172,00 | 176,97 | 2,58% | 1.035.355,00 |
| 06.11.2024 | 170,56 | 173,44 | 168,80 | 172,52 | 3,57% | 615.212,00 |
| 05.11.2024 | 164,00 | 167,95 | 163,00 | 166,57 | 1,68% | 484.246,00 |
| 04.11.2024 | 161,61 | 164,39 | 160,98 | 163,83 | 1,55% | 464.129,00 |
| 01.11.2024 | 164,21 | 164,82 | 161,15 | 161,32 | -1,69% | 458.409,00 |
| 31.10.2024 | 164,62 | 165,00 | 162,03 | 164,09 | -0,70% | 325.833,00 |
| 30.10.2024 | 162,60 | 166,70 | 162,60 | 165,25 | 0,82% | 293.125,00 |
| 29.10.2024 | 163,94 | 164,57 | 162,10 | 163,90 | -0,59% | 374.075,00 |
| 28.10.2024 | 164,99 | 165,93 | 163,36 | 164,88 | 0,51% | 312.713,00 |
| 25.10.2024 | 162,53 | 164,16 | 161,97 | 164,04 | 1,56% | 303.701,00 |
| 24.10.2024 | 164,18 | 164,31 | 161,44 | 161,52 | -1,76% | 278.574,00 |
| 23.10.2024 | 163,98 | 164,69 | 163,22 | 164,41 | 0,06% | 214.816,00 |
| 22.10.2024 | 164,83 | 164,83 | 162,99 | 164,31 | -0,70% | 281.148,00 |
| 21.10.2024 | 165,70 | 166,24 | 164,64 | 165,47 | 0,28% | 269.282,00 |
| 18.10.2024 | 166,10 | 166,10 | 164,46 | 165,00 | -0,27% | 183.720,00 |
| 17.10.2024 | 167,04 | 167,04 | 164,52 | 165,44 | -0,11% | 334.864,00 |
| 16.10.2024 | 164,69 | 166,26 | 164,69 | 165,63 | 0,90% | 232.137,00 |
| 15.10.2024 | 164,52 | 164,83 | 162,29 | 164,16 | -0,74% | 327.784,00 |
| 14.10.2024 | 164,20 | 165,60 | 163,34 | 165,39 | 1,01% | 276.294,00 |
| 11.10.2024 | 159,71 | 164,38 | 159,28 | 163,74 | 2,52% | 278.271,00 |
| 10.10.2024 | 160,75 | 160,79 | 158,18 | 159,71 | -1,40% | 451.195,00 |
| 09.10.2024 | 161,13 | 162,57 | 160,23 | 161,98 | 0,58% | 367.611,00 |
| 08.10.2024 | 165,18 | 165,80 | 160,96 | 161,04 | -2,75% | 585.800,00 |
| 07.10.2024 | 167,00 | 168,14 | 164,19 | 165,59 | -1,21% | 298.346,00 |
| 04.10.2024 | 164,98 | 167,72 | 163,30 | 167,62 | 0,81% | 535.905,00 |
| 03.10.2024 | 171,10 | 171,41 | 166,14 | 166,27 | -3,02% | 427.480,00 |
| 02.10.2024 | 169,62 | 172,54 | 169,02 | 171,45 | 1,25% | 303.944,00 |
| 01.10.2024 | 170,36 | 170,36 | 167,37 | 169,34 | -1,27% | 340.313,00 |
| 30.09.2024 | 170,33 | 171,59 | 169,16 | 171,52 | 0,59% | 264.864,00 |
| 27.09.2024 | 171,66 | 171,66 | 169,31 | 170,51 | -0,02% | 255.114,00 |
| 26.09.2024 | 170,51 | 172,37 | 169,32 | 170,55 | 0,74% | 192.962,00 |
| 25.09.2024 | 169,77 | 171,24 | 168,85 | 169,29 | -0,02% | 203.564,00 |
| 24.09.2024 | 170,41 | 170,41 | 168,19 | 169,32 | -0,29% | 143.307,00 |
| 23.09.2024 | 168,68 | 170,45 | 168,08 | 169,81 | 1,05% | 239.037,00 |
| 20.09.2024 | 166,54 | 168,78 | 165,48 | 168,04 | 0,22% | 1.116.111,00 |
| 19.09.2024 | 167,81 | 168,28 | 165,03 | 167,67 | 1,98% | 324.207,00 |
| 18.09.2024 | 166,00 | 168,42 | 164,21 | 164,42 | -0,41% | 412.206,00 |
| 17.09.2024 | 163,17 | 165,44 | 161,81 | 165,09 | 1,20% | 349.323,00 |
| 16.09.2024 | 165,47 | 166,52 | 161,06 | 163,14 | -1,19% | 417.507,00 |
| 13.09.2024 | 166,85 | 168,00 | 164,84 | 165,11 | -1,33% | 313.895,00 |
| 12.09.2024 | 165,43 | 167,38 | 164,60 | 167,33 | 1,42% | 316.190,00 |
| 11.09.2024 | 163,65 | 165,11 | 159,59 | 164,99 | 1,08% | 313.925,00 |
| 10.09.2024 | 165,44 | 165,44 | 162,62 | 163,23 | -0,69% | 456.937,00 |
| 09.09.2024 | 160,82 | 164,47 | 160,77 | 164,37 | 3,11% | 362.900,00 |
| 06.09.2024 | 161,75 | 162,99 | 157,86 | 159,41 | -1,42% | 514.630,00 |
| 05.09.2024 | 162,19 | 162,67 | 160,69 | 161,71 | -0,21% | 428.001,00 |
| 04.09.2024 | 158,79 | 162,81 | 158,62 | 162,05 | 1,68% | 551.770,00 |
| 03.09.2024 | 164,71 | 165,09 | 158,89 | 159,37 | -4,37% | 459.515,00 |
| 30.08.2024 | 166,91 | 168,69 | 165,08 | 166,65 | -0,11% | 523.273,00 |
| 29.08.2024 | 166,18 | 169,08 | 165,59 | 166,83 | 1,21% | 421.137,00 |
| 28.08.2024 | 166,43 | 167,89 | 162,30 | 164,83 | -0,79% | 566.666,00 |
| 27.08.2024 | 162,38 | 166,62 | 161,24 | 166,14 | 2,08% | 494.164,00 |
| 26.08.2024 | 162,58 | 163,95 | 161,71 | 162,76 | 0,15% | 220.439,00 |
| 23.08.2024 | 160,14 | 163,20 | 159,57 | 162,52 | 2,12% | 435.537,00 |
| 22.08.2024 | 158,59 | 160,40 | 157,49 | 159,14 | 0,35% | 305.215,00 |
| 21.08.2024 | 155,92 | 159,20 | 155,53 | 158,59 | 3,15% | 392.361,00 |
| 20.08.2024 | 155,23 | 155,38 | 153,06 | 153,74 | -1,11% | 218.336,00 |
| 19.08.2024 | 155,51 | 156,56 | 154,99 | 155,47 | -0,12% | 268.156,00 |
| 16.08.2024 | 156,13 | 156,96 | 155,03 | 155,66 | -0,30% | 288.802,00 |
| 15.08.2024 | 156,34 | 157,09 | 154,84 | 156,13 | 1,11% | 278.254,00 |
| 14.08.2024 | 156,90 | 156,90 | 154,07 | 154,41 | -1,04% | 363.211,00 |
| 13.08.2024 | 157,35 | 157,74 | 154,74 | 156,04 | -0,13% | 387.400,00 |
| 12.08.2024 | 157,07 | 157,30 | 155,11 | 156,24 | -0,43% | 338.696,00 |
| 09.08.2024 | 157,85 | 158,60 | 155,43 | 156,92 | -0,44% | 319.780,00 |
| 08.08.2024 | 154,21 | 157,85 | 154,21 | 157,61 | 3,03% | 286.330,00 |
| 07.08.2024 | 156,27 | 157,47 | 152,69 | 152,98 | -0,63% | 432.092,00 |
| 06.08.2024 | 153,06 | 156,10 | 153,06 | 153,95 | 0,69% | 458.288,00 |
| 05.08.2024 | 147,51 | 154,30 | 145,98 | 152,89 | 0,35% | 603.536,00 |
| 02.08.2024 | 151,01 | 152,86 | 149,25 | 152,36 | -1,65% | 697.765,00 |
| 01.08.2024 | 156,22 | 160,48 | 153,01 | 154,91 | -0,62% | 907.557,00 |