57,790€
-0,24%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 56,98 | 58,99 | 55,40 | 57,89 | -0,07% | 2.018,00 |
| 19.12.2024 | 59,13 | 59,30 | 57,32 | 57,93 | -5,03% | 893,00 |
| 18.12.2024 | 61,85 | 63,22 | 61,00 | 61,00 | -2,15% | 3.130,00 |
| 17.12.2024 | 62,45 | 62,55 | 61,76 | 62,34 | 0,43% | 562,00 |
| 16.12.2024 | 61,68 | 62,61 | 61,01 | 62,07 | 0,00% | 2.982,00 |
| 13.12.2024 | 63,03 | 63,41 | 62,03 | 62,07 | 0,31% | 763,00 |
| 12.12.2024 | 66,38 | 66,38 | 61,88 | 61,88 | -7,13% | 1.948,00 |
| 11.12.2024 | 65,63 | 66,85 | 65,57 | 66,63 | 2,16% | 694,00 |
| 10.12.2024 | 66,89 | 67,63 | 65,22 | 65,22 | -2,70% | 975,00 |
| 09.12.2024 | 67,37 | 67,87 | 67,03 | 67,03 | -0,53% | 299,00 |
| 06.12.2024 | 68,23 | 68,62 | 67,05 | 67,39 | -0,84% | 1.281,00 |
| 05.12.2024 | 68,24 | 69,03 | 67,92 | 67,96 | 0,43% | 581,00 |
| 04.12.2024 | 68,33 | 68,61 | 67,26 | 67,67 | -0,50% | 1.000,00 |
| 03.12.2024 | 69,60 | 70,15 | 66,92 | 68,01 | -2,09% | 732,00 |
| 02.12.2024 | 69,12 | 70,41 | 69,12 | 69,46 | 0,17% | 778,00 |
| 29.11.2024 | 68,03 | 69,51 | 67,39 | 69,34 | 2,09% | 1.853,00 |
| 28.11.2024 | 67,85 | 68,31 | 67,32 | 67,92 | 0,64% | 757,00 |
| 27.11.2024 | 69,92 | 69,92 | 67,02 | 67,49 | -3,23% | 1.262,00 |
| 26.11.2024 | 66,03 | 69,83 | 65,39 | 69,74 | 4,87% | 996,00 |
| 25.11.2024 | 63,74 | 66,52 | 63,23 | 66,50 | 4,22% | 1.572,00 |
| 22.11.2024 | 63,16 | 63,95 | 62,55 | 63,81 | 1,00% | 774,00 |
| 21.11.2024 | 60,40 | 63,21 | 60,20 | 63,18 | 5,34% | - |
| 20.11.2024 | 61,68 | 62,41 | 59,98 | 59,98 | -2,47% | 487,00 |
| 19.11.2024 | 61,47 | 61,50 | 61,14 | 61,50 | 1,23% | 131,00 |
| 18.11.2024 | 59,74 | 60,75 | 58,92 | 60,75 | 2,70% | 1.677,00 |
| 15.11.2024 | 58,94 | 59,74 | 58,81 | 59,15 | -1,09% | 360,00 |
| 14.11.2024 | 59,35 | 60,13 | 59,20 | 59,80 | 1,01% | 391,00 |
| 13.11.2024 | 59,79 | 60,18 | 59,02 | 59,20 | -1,84% | 3.149,00 |
| 12.11.2024 | 63,11 | 63,67 | 59,36 | 60,31 | -4,72% | 6.243,00 |
| 11.11.2024 | 65,62 | 66,80 | 63,30 | 63,30 | -2,03% | 4.280,00 |
| 08.11.2024 | 65,71 | 65,71 | 64,61 | 64,61 | -1,07% | 1.134,00 |
| 07.11.2024 | 65,00 | 65,65 | 64,77 | 65,31 | 0,15% | 3.352,00 |
| 06.11.2024 | 63,21 | 65,21 | 63,01 | 65,21 | 7,22% | 2.924,00 |
| 05.11.2024 | 60,03 | 60,94 | 59,81 | 60,82 | 1,37% | 1.679,00 |
| 04.11.2024 | 60,39 | 60,97 | 59,81 | 60,00 | -1,57% | 587,00 |
| 01.11.2024 | 60,68 | 61,65 | 60,55 | 60,96 | 0,76% | 488,00 |
| 31.10.2024 | 61,16 | 61,75 | 60,50 | 60,50 | -2,10% | 618,00 |
| 30.10.2024 | 62,57 | 63,06 | 61,80 | 61,80 | -1,67% | 367,00 |
| 29.10.2024 | 64,77 | 64,77 | 62,82 | 62,85 | -3,50% | 957,00 |
| 28.10.2024 | 65,00 | 65,13 | 63,37 | 65,13 | 0,98% | 1.200,00 |
| 25.10.2024 | 66,79 | 69,99 | 64,50 | 64,50 | 4,98% | 5.749,00 |
| 24.10.2024 | 61,93 | 62,32 | 61,28 | 61,44 | -1,06% | 1.878,00 |
| 23.10.2024 | 62,38 | 63,03 | 62,08 | 62,10 | -1,43% | 207,00 |
| 22.10.2024 | 61,46 | 63,00 | 61,30 | 63,00 | 0,82% | 899,00 |
| 21.10.2024 | 61,30 | 62,49 | 61,00 | 62,49 | 1,84% | 333,00 |
| 18.10.2024 | 62,05 | 62,52 | 61,36 | 61,36 | -1,19% | 406,00 |
| 17.10.2024 | 63,13 | 63,13 | 62,10 | 62,10 | -0,21% | 476,00 |
| 16.10.2024 | 61,30 | 62,40 | 61,29 | 62,23 | 0,18% | 821,00 |
| 15.10.2024 | 61,29 | 63,02 | 60,99 | 62,12 | 1,84% | - |
| 14.10.2024 | 59,05 | 61,08 | 59,05 | 61,00 | 3,92% | 1.787,00 |
| 11.10.2024 | 58,23 | 59,13 | 58,04 | 58,70 | -0,71% | 728,00 |
| 10.10.2024 | 59,12 | 59,13 | 57,97 | 59,12 | -0,61% | 890,00 |
| 09.10.2024 | 60,53 | 60,53 | 58,84 | 59,48 | -1,26% | 296,00 |
| 08.10.2024 | 60,17 | 60,95 | 59,91 | 60,24 | -1,20% | 805,00 |
| 07.10.2024 | 60,11 | 60,97 | 59,97 | 60,97 | 0,99% | 471,00 |
| 04.10.2024 | 60,24 | 61,07 | 60,24 | 60,37 | 0,08% | 440,00 |
| 03.10.2024 | 60,11 | 61,36 | 60,11 | 60,32 | -0,40% | 123,00 |
| 02.10.2024 | 59,93 | 60,56 | 59,92 | 60,56 | 0,15% | 498,00 |
| 01.10.2024 | 61,57 | 61,80 | 60,47 | 60,47 | -1,51% | 457,00 |
| 30.09.2024 | 61,81 | 62,15 | 61,40 | 61,40 | -1,93% | 129,00 |
| 27.09.2024 | 63,17 | 63,17 | 61,77 | 62,61 | -0,08% | 287,00 |
| 26.09.2024 | 62,70 | 64,12 | 61,83 | 62,66 | 6,19% | 3.130,00 |
| 25.09.2024 | 59,43 | 59,48 | 58,75 | 59,01 | -1,12% | 655,00 |
| 24.09.2024 | 59,67 | 59,68 | 58,24 | 59,68 | -0,91% | 263,00 |
| 23.09.2024 | 60,30 | 60,30 | 59,78 | 60,23 | 2,08% | 1.346,00 |
| 20.09.2024 | 58,67 | 59,22 | 58,53 | 59,00 | -0,42% | 143,00 |
| 19.09.2024 | 59,11 | 59,29 | 58,51 | 59,25 | 0,53% | 812,00 |
| 18.09.2024 | 59,21 | 59,21 | 58,81 | 58,94 | -0,47% | 822,00 |
| 17.09.2024 | 57,50 | 59,50 | 57,50 | 59,22 | 3,39% | 839,00 |
| 16.09.2024 | 58,31 | 58,75 | 57,16 | 57,28 | -1,75% | 122,00 |
| 13.09.2024 | 57,33 | 58,30 | 57,33 | 58,30 | 2,19% | 9,00 |
| 12.09.2024 | 57,39 | 57,40 | 57,05 | 57,05 | 0,56% | 90,00 |
| 11.09.2024 | 56,39 | 56,76 | 56,39 | 56,73 | -0,30% | 624,00 |
| 10.09.2024 | 56,29 | 56,90 | 56,29 | 56,90 | 0,87% | 310,00 |
| 09.09.2024 | 54,88 | 56,41 | 54,58 | 56,41 | 2,75% | 985,00 |
| 06.09.2024 | 56,01 | 56,34 | 54,20 | 54,90 | -2,50% | 2.956,00 |
| 05.09.2024 | 56,46 | 56,97 | 56,31 | 56,31 | -0,85% | 431,00 |
| 04.09.2024 | 56,94 | 56,94 | 56,10 | 56,79 | 0,26% | 1.137,00 |
| 03.09.2024 | 59,62 | 59,62 | 56,49 | 56,64 | -4,81% | 1.100,00 |
| 02.09.2024 | 59,28 | 60,00 | 59,07 | 59,50 | 2,36% | 673,00 |
| 30.08.2024 | 57,18 | 58,31 | 57,18 | 58,13 | 2,52% | 991,00 |
| 29.08.2024 | 54,82 | 57,62 | 54,27 | 56,70 | 1,87% | 1.590,00 |
| 28.08.2024 | 56,61 | 56,61 | 55,66 | 55,66 | -0,68% | 47,00 |
| 27.08.2024 | 55,90 | 56,28 | 55,27 | 56,04 | 0,27% | 934,00 |
| 26.08.2024 | 57,38 | 57,90 | 55,89 | 55,89 | -2,20% | 1.655,00 |
| 23.08.2024 | 58,18 | 58,20 | 57,11 | 57,15 | -1,47% | 1.052,00 |
| 22.08.2024 | 58,12 | 58,81 | 58,00 | 58,00 | 0,42% | 849,00 |
| 21.08.2024 | 57,71 | 57,76 | 57,71 | 57,76 | -0,43% | 85,00 |
| 20.08.2024 | 58,50 | 58,57 | 57,99 | 58,01 | -0,82% | 724,00 |
| 19.08.2024 | 57,63 | 58,67 | 57,46 | 58,49 | 1,07% | 950,00 |
| 16.08.2024 | 58,51 | 58,51 | 57,67 | 57,87 | -0,22% | 666,00 |
| 15.08.2024 | 56,50 | 58,00 | 55,71 | 58,00 | 4,26% | 1.547,00 |
| 14.08.2024 | 56,20 | 56,20 | 55,10 | 55,63 | -0,48% | 1.124,00 |
| 13.08.2024 | 55,14 | 56,20 | 55,14 | 55,90 | 1,77% | 2.468,00 |
| 12.08.2024 | 54,50 | 56,02 | 53,94 | 54,93 | 0,70% | 5.806,00 |
| 09.08.2024 | 54,52 | 54,87 | 53,36 | 54,55 | 2,58% | 9.470,00 |
| 08.08.2024 | 51,88 | 53,18 | 51,25 | 53,18 | 3,08% | 542,00 |
| 07.08.2024 | 53,13 | 54,53 | 51,16 | 51,59 | -2,09% | 2.683,00 |
| 06.08.2024 | 52,66 | 53,70 | 52,04 | 52,69 | 1,72% | 2.627,00 |
| 05.08.2024 | 46,00 | 52,18 | 41,21 | 51,80 | -0,19% | 10.415,00 |