178,390$
-0,17%
Echtzeit-Aktienkurs Woodward Inc.
Bid:
Ask:
Aktienkurse zur Woodward Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 179,61 | 179,69 | 177,78 | 178,39 | -0,17% | 24.348,00 |
| 15.05.2024 | 178,93 | 178,93 | 177,49 | 178,69 | 0,83% | 556.832,00 |
| 14.05.2024 | 176,97 | 177,82 | 176,40 | 177,22 | 0,19% | 572.163,00 |
| 13.05.2024 | 178,28 | 179,11 | 176,61 | 176,88 | -0,21% | 302.383,00 |
| 10.05.2024 | 179,50 | 179,50 | 176,13 | 177,26 | -1,14% | 447.031,00 |
| 09.05.2024 | 178,52 | 180,36 | 178,48 | 179,30 | 0,65% | 227.337,00 |
| 08.05.2024 | 177,00 | 179,73 | 176,65 | 178,14 | 0,96% | 501.061,00 |
| 07.05.2024 | 173,08 | 177,58 | 172,64 | 176,45 | 2,06% | 856.427,00 |
| 06.05.2024 | 170,00 | 173,99 | 169,41 | 172,89 | 2,40% | 731.715,00 |
| 03.05.2024 | 168,50 | 169,51 | 166,45 | 168,83 | 0,50% | 434.529,00 |
| 02.05.2024 | 166,20 | 168,39 | 165,00 | 167,99 | 1,35% | 483.342,00 |
| 01.05.2024 | 161,63 | 168,77 | 161,15 | 165,76 | 2,09% | 706.983,00 |
| 30.04.2024 | 162,23 | 169,99 | 160,00 | 162,37 | 7,48% | 1.181.469,00 |
| 29.04.2024 | 150,51 | 152,81 | 147,58 | 151,07 | 0,33% | 1.063.588,00 |
| 26.04.2024 | 149,34 | 152,50 | 148,70 | 150,58 | 0,56% | 775.947,00 |
| 25.04.2024 | 147,81 | 149,78 | 146,66 | 149,74 | 0,09% | 519.598,00 |
| 24.04.2024 | 150,88 | 151,86 | 148,60 | 149,61 | -0,37% | 299.381,00 |
| 23.04.2024 | 149,12 | 152,02 | 149,12 | 150,16 | 1,30% | 316.885,00 |
| 22.04.2024 | 147,66 | 149,24 | 146,71 | 148,24 | 0,51% | 216.474,00 |
| 19.04.2024 | 146,96 | 148,84 | 146,74 | 147,49 | 0,52% | 312.411,00 |
| 18.04.2024 | 147,07 | 149,27 | 146,01 | 146,72 | -0,37% | 198.140,00 |
| 17.04.2024 | 149,24 | 149,42 | 146,46 | 147,27 | -1,11% | 331.216,00 |
| 16.04.2024 | 145,25 | 149,80 | 144,45 | 148,93 | 2,32% | 403.813,00 |
| 15.04.2024 | 148,63 | 149,07 | 144,95 | 145,56 | -0,66% | 372.483,00 |
| 12.04.2024 | 148,09 | 149,30 | 145,50 | 146,53 | -1,66% | 578.995,00 |
| 11.04.2024 | 150,54 | 150,54 | 147,75 | 149,00 | -0,63% | 332.680,00 |
| 10.04.2024 | 150,64 | 151,74 | 148,11 | 149,95 | -1,73% | 280.552,00 |
| 09.04.2024 | 157,34 | 158,24 | 151,71 | 152,59 | -3,54% | 421.525,00 |
| 08.04.2024 | 158,42 | 159,25 | 157,43 | 158,19 | -0,03% | 447.762,00 |
| 05.04.2024 | 155,17 | 158,78 | 155,09 | 158,24 | 1,98% | 467.693,00 |
| 04.04.2024 | 158,00 | 160,79 | 154,26 | 155,17 | -1,17% | 760.412,00 |
| 03.04.2024 | 154,60 | 157,93 | 154,58 | 157,00 | 1,26% | 358.755,00 |
| 02.04.2024 | 153,27 | 155,67 | 151,97 | 155,05 | 1,32% | 407.605,00 |
| 01.04.2024 | 155,63 | 155,99 | 151,56 | 153,03 | -0,71% | 287.546,00 |
| 28.03.2024 | 155,38 | 155,97 | 153,95 | 154,12 | -0,75% | 481.267,00 |
| 27.03.2024 | 152,00 | 155,37 | 151,99 | 155,29 | 2,50% | 546.095,00 |
| 26.03.2024 | 151,04 | 152,00 | 150,46 | 151,50 | 0,01% | 263.177,00 |
| 25.03.2024 | 149,51 | 152,45 | 148,63 | 151,49 | 1,97% | 360.583,00 |
| 22.03.2024 | 149,31 | 149,34 | 147,58 | 148,57 | -0,38% | 236.272,00 |
| 21.03.2024 | 149,86 | 151,20 | 148,71 | 149,13 | -0,03% | 195.068,00 |
| 20.03.2024 | 148,14 | 149,37 | 147,96 | 149,17 | 0,85% | 145.276,00 |
| 19.03.2024 | 147,86 | 148,78 | 147,56 | 147,92 | 0,26% | 193.112,00 |
| 18.03.2024 | 148,48 | 149,48 | 147,25 | 147,54 | -0,41% | 186.886,00 |
| 15.03.2024 | 144,29 | 149,69 | 144,29 | 148,14 | 2,13% | 868.262,00 |
| 14.03.2024 | 147,14 | 147,63 | 144,53 | 145,05 | -1,29% | 163.516,00 |
| 13.03.2024 | 145,79 | 146,94 | 145,31 | 146,94 | 0,85% | 165.499,00 |
| 12.03.2024 | 147,70 | 148,71 | 144,13 | 145,70 | -1,69% | 299.931,00 |
| 11.03.2024 | 147,38 | 148,48 | 145,27 | 148,20 | 0,50% | 349.017,00 |
| 08.03.2024 | 150,00 | 151,30 | 147,25 | 147,46 | -1,31% | 367.988,00 |
| 07.03.2024 | 148,97 | 149,57 | 147,68 | 149,42 | 0,71% | 258.530,00 |
| 06.03.2024 | 144,30 | 148,73 | 144,05 | 148,37 | 3,44% | 344.125,00 |
| 05.03.2024 | 144,38 | 145,82 | 143,03 | 143,43 | -0,86% | 240.101,00 |
| 04.03.2024 | 143,43 | 145,05 | 142,71 | 144,67 | 1,77% | 215.040,00 |
| 01.03.2024 | 141,04 | 143,46 | 140,43 | 142,15 | 0,52% | 414.162,00 |
| 29.02.2024 | 141,52 | 142,46 | 140,63 | 141,41 | 0,58% | 223.468,00 |
| 28.02.2024 | 137,43 | 140,74 | 136,25 | 140,60 | 2,08% | 309.300,00 |
| 27.02.2024 | 138,66 | 138,68 | 136,51 | 137,74 | -0,47% | 296.425,00 |
| 26.02.2024 | 138,95 | 139,26 | 137,59 | 138,39 | -0,62% | 343.314,00 |
| 23.02.2024 | 139,56 | 139,99 | 138,41 | 139,26 | 0,12% | 168.517,00 |
| 22.02.2024 | 138,23 | 139,32 | 138,12 | 139,09 | 0,79% | 295.344,00 |
| 21.02.2024 | 137,15 | 138,42 | 137,15 | 138,00 | 0,31% | 293.542,00 |
| 20.02.2024 | 137,53 | 138,22 | 136,55 | 137,57 | -0,09% | 165.957,00 |
| 16.02.2024 | 137,95 | 139,32 | 137,51 | 137,70 | -0,44% | 248.537,00 |
| 15.02.2024 | 138,26 | 139,07 | 137,68 | 138,31 | 0,51% | 239.367,00 |
| 14.02.2024 | 137,25 | 137,90 | 135,93 | 137,61 | 1,11% | 412.764,00 |
| 13.02.2024 | 136,51 | 137,81 | 134,82 | 136,10 | -1,24% | 210.215,00 |
| 12.02.2024 | 137,65 | 138,32 | 137,44 | 137,81 | -0,07% | 181.823,00 |
| 09.02.2024 | 137,69 | 138,15 | 135,90 | 137,90 | 0,16% | 299.619,00 |
| 08.02.2024 | 137,82 | 138,41 | 137,29 | 137,68 | -0,10% | 198.993,00 |
| 07.02.2024 | 137,63 | 139,09 | 136,56 | 137,82 | 0,77% | 256.488,00 |
| 06.02.2024 | 136,44 | 136,92 | 135,38 | 136,77 | 0,54% | 215.487,00 |
| 05.02.2024 | 135,56 | 136,41 | 133,56 | 136,03 | -0,17% | 238.826,00 |
| 02.02.2024 | 138,39 | 139,06 | 136,00 | 136,26 | -1,59% | 582.482,00 |
| 01.02.2024 | 137,88 | 138,97 | 136,13 | 138,46 | 0,50% | 363.821,00 |
| 31.01.2024 | 141,46 | 141,46 | 137,51 | 137,77 | -2,62% | 480.436,00 |
| 30.01.2024 | 149,96 | 150,00 | 140,46 | 141,48 | -0,87% | 925.239,00 |
| 29.01.2024 | 139,85 | 143,00 | 139,15 | 142,72 | 2,46% | 835.757,00 |
| 26.01.2024 | 136,50 | 139,85 | 136,50 | 139,30 | 2,19% | 486.670,00 |
| 25.01.2024 | 139,62 | 139,62 | 134,79 | 136,32 | 0,56% | 384.034,00 |
| 24.01.2024 | 137,91 | 138,73 | 135,13 | 135,56 | -1,33% | 300.334,00 |
| 23.01.2024 | 136,57 | 137,95 | 136,56 | 137,39 | 0,87% | 220.682,00 |
| 22.01.2024 | 136,41 | 137,57 | 135,98 | 136,20 | -0,01% | 307.453,00 |
| 19.01.2024 | 136,11 | 136,84 | 135,45 | 136,22 | 0,26% | 353.634,00 |
| 18.01.2024 | 135,43 | 137,12 | 134,66 | 135,87 | 0,37% | 204.996,00 |
| 17.01.2024 | 134,95 | 136,56 | 134,03 | 135,37 | -0,65% | 151.624,00 |
| 16.01.2024 | 138,93 | 139,24 | 135,60 | 136,25 | -2,29% | 320.244,00 |
| 12.01.2024 | 139,00 | 139,82 | 138,03 | 139,45 | 1,08% | 254.811,00 |
| 11.01.2024 | 136,51 | 138,45 | 135,72 | 137,96 | 0,72% | 405.649,00 |
| 10.01.2024 | 137,36 | 138,88 | 136,30 | 136,97 | 2,76% | 397.807,00 |
| 09.01.2024 | 132,29 | 133,33 | 131,69 | 133,29 | -0,06% | 103.489,00 |
| 08.01.2024 | 132,65 | 133,43 | 131,79 | 133,37 | 0,14% | 151.173,00 |
| 05.01.2024 | 132,66 | 133,45 | 132,02 | 133,18 | 0,07% | 398.567,00 |
| 04.01.2024 | 132,51 | 134,41 | 131,12 | 133,09 | 0,36% | 316.936,00 |
| 03.01.2024 | 134,09 | 134,74 | 132,59 | 132,61 | -1,76% | 367.966,00 |
| 02.01.2024 | 135,26 | 136,13 | 134,18 | 134,98 | -0,84% | 264.358,00 |
| 29.12.2023 | 136,02 | 137,29 | 135,86 | 136,13 | -0,18% | 199.046,00 |
| 28.12.2023 | 136,04 | 136,49 | 135,39 | 136,38 | 0,26% | 192.385,00 |
| 27.12.2023 | 136,29 | 136,29 | 135,22 | 136,03 | 0,47% | 128.341,00 |
| 26.12.2023 | 134,90 | 136,16 | 134,90 | 135,40 | 0,21% | 342.400,00 |
| 22.12.2023 | 134,54 | 135,85 | 134,54 | 135,11 | 0,45% | 190.374,00 |