35,923€
1,53%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 35,48 | 35,85 | 35,32 | 35,85 | 1,33% | 969,00 |
| 24.04.2025 | 33,35 | 35,49 | 33,20 | 35,38 | 5,22% | 1.201,00 |
| 23.04.2025 | 33,44 | 34,26 | 33,07 | 33,63 | 5,79% | 4.543,00 |
| 22.04.2025 | 31,39 | 31,94 | 31,39 | 31,79 | -1,29% | 975,00 |
| 17.04.2025 | 31,55 | 32,20 | 31,46 | 32,20 | 2,73% | 267,00 |
| 16.04.2025 | 31,00 | 31,50 | 30,76 | 31,35 | -1,71% | 1.906,00 |
| 15.04.2025 | 31,88 | 32,09 | 31,34 | 31,89 | 0,87% | 339,00 |
| 14.04.2025 | 32,44 | 32,80 | 31,01 | 31,62 | 3,52% | 2.730,00 |
| 11.04.2025 | 31,63 | 32,60 | 29,55 | 30,54 | -1,82% | 7.266,00 |
| 10.04.2025 | 33,30 | 33,50 | 30,19 | 31,11 | -7,81% | 1.782,00 |
| 09.04.2025 | 28,06 | 33,99 | 27,74 | 33,74 | 17,32% | 10.496,00 |
| 08.04.2025 | 28,84 | 31,80 | 28,53 | 28,76 | 2,08% | 3.473,00 |
| 07.04.2025 | 26,70 | 30,42 | 26,01 | 28,18 | 0,63% | 6.376,00 |
| 04.04.2025 | 30,90 | 31,63 | 27,24 | 28,00 | -9,65% | 6.499,00 |
| 03.04.2025 | 35,30 | 36,50 | 30,99 | 30,99 | -19,08% | 3.039,00 |
| 02.04.2025 | 37,62 | 38,30 | 37,62 | 38,30 | 1,27% | 303,00 |
| 01.04.2025 | 37,45 | 37,82 | 36,75 | 37,82 | 1,34% | 3.680,00 |
| 31.03.2025 | 37,08 | 37,32 | 36,41 | 37,32 | -0,72% | 1.893,00 |
| 28.03.2025 | 38,81 | 38,81 | 37,57 | 37,59 | -3,96% | 3.539,00 |
| 27.03.2025 | 39,69 | 39,69 | 39,14 | 39,14 | -0,60% | 355,00 |
| 26.03.2025 | 40,13 | 40,29 | 39,29 | 39,37 | -1,17% | 455,00 |
| 25.03.2025 | 41,05 | 41,05 | 39,53 | 39,84 | -3,01% | 428,00 |
| 24.03.2025 | 40,70 | 41,26 | 40,31 | 41,07 | 1,06% | 833,00 |
| 21.03.2025 | 41,76 | 41,76 | 39,91 | 40,64 | -2,66% | 5.584,00 |
| 20.03.2025 | 41,44 | 42,00 | 41,04 | 41,75 | 0,99% | 837,00 |
| 19.03.2025 | 40,71 | 41,38 | 40,61 | 41,34 | 2,20% | 1.096,00 |
| 18.03.2025 | 40,75 | 40,76 | 40,41 | 40,45 | -1,46% | 489,00 |
| 17.03.2025 | 40,84 | 41,39 | 40,69 | 41,05 | 0,75% | 752,00 |
| 14.03.2025 | 39,09 | 41,22 | 38,92 | 40,75 | 4,86% | 1.972,00 |
| 13.03.2025 | 39,43 | 39,69 | 38,86 | 38,86 | -1,76% | 928,00 |
| 12.03.2025 | 38,65 | 39,65 | 38,65 | 39,55 | 3,17% | 9.721,00 |
| 11.03.2025 | 37,30 | 38,97 | 36,94 | 38,34 | 0,62% | 3.280,00 |
| 10.03.2025 | 38,41 | 38,41 | 36,69 | 38,10 | -0,68% | 5.120,00 |
| 07.03.2025 | 38,31 | 38,85 | 37,31 | 38,36 | -0,26% | 3.401,00 |
| 06.03.2025 | 40,64 | 40,76 | 38,32 | 38,46 | -5,90% | 5.818,00 |
| 05.03.2025 | 42,05 | 42,53 | 40,33 | 40,87 | -3,19% | 6.027,00 |
| 04.03.2025 | 44,66 | 44,90 | 42,10 | 42,22 | -5,96% | 3.621,00 |
| 03.03.2025 | 46,85 | 47,28 | 44,89 | 44,89 | -4,58% | 4.918,00 |
| 28.02.2025 | 46,60 | 47,05 | 46,16 | 47,05 | -0,07% | 509,00 |
| 27.02.2025 | 48,32 | 49,41 | 47,08 | 47,08 | -1,15% | 1.353,00 |
| 26.02.2025 | 48,00 | 48,02 | 47,21 | 47,63 | 0,45% | 2.086,00 |
| 25.02.2025 | 47,04 | 48,44 | 46,33 | 47,42 | 1,18% | 4.816,00 |