239,600$
-0,40%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2025 | 240,52 | 243,91 | 239,67 | 239,75 | -0,34% | 11.484,00 |
| 22.09.2025 | 237,24 | 240,87 | 236,50 | 240,56 | 1,03% | 422.696,00 |
| 19.09.2025 | 240,59 | 240,59 | 235,60 | 238,11 | -0,73% | 1.312.355,00 |
| 18.09.2025 | 237,68 | 240,98 | 237,68 | 239,87 | 1,00% | 520.196,00 |
| 17.09.2025 | 240,61 | 241,83 | 236,09 | 237,49 | -1,23% | 440.339,00 |
| 16.09.2025 | 241,55 | 242,63 | 239,31 | 240,44 | 0,23% | 653.169,00 |
| 15.09.2025 | 239,89 | 244,02 | 237,79 | 239,88 | 0,72% | 665.297,00 |
| 12.09.2025 | 239,10 | 240,02 | 236,92 | 238,17 | -0,75% | 432.693,00 |
| 11.09.2025 | 239,14 | 241,97 | 236,68 | 239,98 | 0,51% | 626.119,00 |
| 10.09.2025 | 237,98 | 240,16 | 236,97 | 238,77 | 0,61% | 702.452,00 |
| 09.09.2025 | 240,33 | 240,33 | 235,60 | 237,33 | -1,50% | 696.822,00 |
| 08.09.2025 | 242,69 | 244,86 | 239,70 | 240,94 | -0,79% | 645.650,00 |
| 05.09.2025 | 245,29 | 245,76 | 235,44 | 242,85 | -0,71% | 642.396,00 |
| 04.09.2025 | 244,90 | 246,06 | 242,71 | 244,59 | 0,03% | 475.663,00 |
| 03.09.2025 | 245,90 | 247,93 | 242,47 | 244,51 | -0,61% | 453.447,00 |
| 02.09.2025 | 243,81 | 246,55 | 240,80 | 246,00 | -0,33% | 493.277,00 |
| 29.08.2025 | 249,78 | 249,78 | 243,55 | 246,82 | -0,99% | 428.916,00 |
| 28.08.2025 | 249,87 | 249,90 | 246,68 | 249,30 | -0,14% | 392.763,00 |
| 27.08.2025 | 251,99 | 253,49 | 249,00 | 249,64 | -1,05% | 333.911,00 |
| 26.08.2025 | 247,00 | 253,31 | 246,99 | 252,29 | 2,56% | 552.818,00 |
| 25.08.2025 | 248,05 | 249,99 | 245,77 | 246,00 | -0,82% | 279.192,00 |
| 22.08.2025 | 248,32 | 252,00 | 247,78 | 248,04 | 0,08% | 382.045,00 |
| 21.08.2025 | 246,51 | 249,43 | 246,36 | 247,84 | 0,65% | 414.290,00 |
| 20.08.2025 | 246,21 | 246,84 | 240,65 | 246,25 | 0,54% | 585.238,00 |
| 19.08.2025 | 246,15 | 246,15 | 243,09 | 244,93 | -0,85% | 345.333,00 |
| 18.08.2025 | 245,19 | 247,04 | 244,29 | 247,02 | 0,70% | 350.314,00 |
| 15.08.2025 | 244,85 | 245,62 | 240,75 | 245,31 | -0,01% | 660.475,00 |
| 14.08.2025 | 245,23 | 247,88 | 241,05 | 245,33 | -0,62% | 469.699,00 |
| 13.08.2025 | 255,24 | 255,24 | 244,68 | 246,86 | -2,20% | 559.265,00 |
| 12.08.2025 | 250,01 | 252,66 | 247,75 | 252,42 | 1,50% | 478.267,00 |
| 11.08.2025 | 249,69 | 250,58 | 244,35 | 248,70 | 0,10% | 459.791,00 |
| 08.08.2025 | 251,26 | 252,61 | 247,66 | 248,45 | -0,87% | 571.274,00 |
| 07.08.2025 | 252,88 | 252,88 | 246,24 | 250,63 | -0,43% | 705.838,00 |
| 06.08.2025 | 253,89 | 253,89 | 249,63 | 251,70 | -0,57% | 342.366,00 |
| 05.08.2025 | 259,87 | 260,25 | 250,27 | 253,14 | -2,59% | 513.961,00 |
| 04.08.2025 | 260,89 | 263,16 | 259,27 | 259,87 | 0,22% | 328.882,00 |
| 01.08.2025 | 251,44 | 259,99 | 247,38 | 259,29 | 0,88% | 760.714,00 |
| 31.07.2025 | 266,66 | 266,99 | 256,30 | 257,04 | -3,40% | 687.640,00 |
| 30.07.2025 | 262,25 | 267,34 | 261,50 | 266,10 | 1,52% | 520.222,00 |
| 29.07.2025 | 253,62 | 267,45 | 253,45 | 262,11 | 1,40% | 1.373.044,00 |
| 28.07.2025 | 257,44 | 259,02 | 254,83 | 258,50 | 0,48% | 882.244,00 |
| 25.07.2025 | 256,38 | 257,62 | 252,53 | 257,26 | 0,79% | 551.884,00 |
| 24.07.2025 | 256,83 | 258,55 | 254,93 | 255,25 | -0,83% | 275.460,00 |
| 23.07.2025 | 252,94 | 257,62 | 252,94 | 257,38 | 2,42% | 420.866,00 |
| 22.07.2025 | 252,08 | 253,00 | 244,30 | 251,29 | -1,13% | 386.470,00 |
| 21.07.2025 | 258,43 | 258,73 | 253,59 | 254,15 | -1,66% | 395.448,00 |
| 18.07.2025 | 258,00 | 259,40 | 253,81 | 258,43 | 0,39% | 634.083,00 |
| 17.07.2025 | 254,17 | 257,88 | 254,15 | 257,42 | 1,49% | 565.572,00 |
| 16.07.2025 | 251,82 | 253,87 | 248,92 | 253,64 | 0,75% | 502.004,00 |
| 15.07.2025 | 252,46 | 252,98 | 250,30 | 251,74 | 0,07% | 413.870,00 |
| 14.07.2025 | 246,23 | 251,87 | 245,77 | 251,56 | 2,62% | 529.490,00 |
| 11.07.2025 | 247,80 | 248,14 | 243,90 | 245,14 | -0,47% | 744.102,00 |
| 10.07.2025 | 253,33 | 254,76 | 240,65 | 246,30 | -2,27% | 631.899,00 |
| 09.07.2025 | 251,52 | 253,64 | 249,79 | 252,03 | 0,87% | 440.694,00 |
| 08.07.2025 | 253,08 | 255,69 | 247,56 | 249,85 | -1,44% | 752.574,00 |
| 07.07.2025 | 250,98 | 253,70 | 250,15 | 253,50 | 0,46% | 514.445,00 |
| 03.07.2025 | 250,00 | 253,26 | 248,93 | 252,34 | 1,42% | 296.102,00 |
| 02.07.2025 | 243,63 | 248,84 | 241,30 | 248,81 | 1,83% | 575.547,00 |
| 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 |