550,989$
2,15%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 549,07 | 555,16 | 543,79 | 550,80 | 2,12% | 207.250,00 |
| 10.10.2025 | 555,33 | 560,00 | 538,54 | 539,37 | -2,79% | 210.497,00 |
| 09.10.2025 | 558,50 | 561,00 | 552,42 | 554,83 | -0,39% | 219.644,00 |
| 08.10.2025 | 546,26 | 561,49 | 546,02 | 556,99 | 3,07% | 244.152,00 |
| 07.10.2025 | 555,00 | 558,00 | 533,72 | 540,38 | -2,47% | 282.252,00 |
| 06.10.2025 | 540,81 | 554,80 | 539,78 | 554,06 | 1,77% | 258.252,00 |
| 03.10.2025 | 538,94 | 544,78 | 536,09 | 544,43 | 1,43% | - |
| 02.10.2025 | 543,41 | 550,88 | 534,35 | 536,77 | -1,03% | 233.981,00 |
| 01.10.2025 | 537,10 | 550,00 | 530,32 | 542,33 | -0,11% | 241.453,00 |
| 30.09.2025 | 535,75 | 549,00 | 530,00 | 542,94 | 2,31% | 283.391,00 |
| 29.09.2025 | 531,00 | 538,36 | 525,98 | 530,68 | 0,86% | 206.013,00 |
| 26.09.2025 | 520,52 | 532,22 | 520,52 | 526,16 | 1,82% | 238.136,00 |
| 25.09.2025 | 507,13 | 518,98 | 502,00 | 516,73 | 1,05% | 281.329,00 |
| 24.09.2025 | 520,24 | 524,71 | 509,41 | 511,34 | -1,32% | 168.194,00 |
| 23.09.2025 | 518,07 | 528,44 | 514,01 | 518,20 | 0,01% | 238.407,00 |
| 22.09.2025 | 513,19 | 519,16 | 509,41 | 518,13 | 0,66% | 172.545,00 |
| 19.09.2025 | 514,82 | 518,10 | 507,55 | 514,72 | 0,37% | 510.569,00 |
| 18.09.2025 | 503,05 | 513,52 | 498,69 | 512,80 | 3,02% | 173.380,00 |
| 17.09.2025 | 515,17 | 518,84 | 490,66 | 497,76 | -2,98% | 399.822,00 |
| 16.09.2025 | 520,39 | 525,84 | 512,64 | 513,07 | -1,10% | 361.712,00 |
| 15.09.2025 | 509,13 | 524,33 | 508,02 | 518,78 | 1,92% | 312.646,00 |
| 12.09.2025 | 509,79 | 515,00 | 505,20 | 508,99 | -0,41% | 275.250,00 |
| 11.09.2025 | 502,65 | 515,00 | 495,73 | 511,10 | 3,15% | 384.294,00 |
| 10.09.2025 | 482,98 | 495,48 | 481,70 | 495,48 | 2,86% | 230.306,00 |
| 09.09.2025 | 480,86 | 487,77 | 474,92 | 481,72 | -0,52% | 173.649,00 |
| 08.09.2025 | 477,76 | 488,38 | 473,19 | 484,23 | 0,53% | 171.873,00 |
| 05.09.2025 | 483,29 | 484,72 | 465,51 | 481,69 | 0,12% | 207.993,00 |
| 04.09.2025 | 479,61 | 481,84 | 476,29 | 481,09 | 0,66% | 325.909,00 |
| 03.09.2025 | 479,81 | 485,17 | 474,04 | 477,94 | -0,91% | 161.447,00 |
| 02.09.2025 | 472,00 | 482,92 | 466,52 | 482,35 | 0,88% | 166.792,00 |
| 29.08.2025 | 485,71 | 485,71 | 474,49 | 478,15 | -1,59% | 166.637,00 |
| 28.08.2025 | 488,57 | 489,45 | 484,97 | 485,89 | -0,54% | 190.675,00 |
| 27.08.2025 | 489,01 | 493,00 | 487,05 | 488,52 | -0,53% | 216.479,00 |
| 26.08.2025 | 480,65 | 491,55 | 478,45 | 491,10 | 2,55% | 211.995,00 |
| 25.08.2025 | 480,64 | 488,14 | 478,18 | 478,91 | -0,42% | 138.264,00 |
| 22.08.2025 | 484,41 | 491,77 | 478,09 | 480,93 | -0,71% | 226.376,00 |
| 21.08.2025 | 480,52 | 486,69 | 480,52 | 484,35 | 0,80% | 138.031,00 |
| 20.08.2025 | 479,81 | 481,45 | 469,39 | 480,50 | 0,16% | 204.070,00 |
| 19.08.2025 | 480,03 | 489,51 | 478,19 | 479,75 | -2,81% | 255.088,00 |
| 18.08.2025 | 486,85 | 494,35 | 483,94 | 493,63 | 1,28% | 271.484,00 |
| 15.08.2025 | 490,13 | 494,60 | 484,00 | 487,37 | -0,97% | 300.609,00 |
| 14.08.2025 | 495,52 | 500,00 | 491,73 | 492,15 | -0,93% | 292.385,00 |
| 13.08.2025 | 509,11 | 511,70 | 486,99 | 496,79 | -0,97% | 421.261,00 |
| 12.08.2025 | 495,09 | 502,51 | 486,98 | 501,65 | 2,49% | 335.976,00 |
| 11.08.2025 | 472,60 | 493,04 | 469,00 | 489,47 | 3,61% | 460.580,00 |
| 08.08.2025 | 477,29 | 485,00 | 464,91 | 472,43 | -0,21% | 473.213,00 |
| 07.08.2025 | 505,57 | 508,86 | 466,03 | 473,44 | -7,04% | 787.694,00 |
| 06.08.2025 | 510,36 | 512,80 | 502,25 | 509,32 | -0,45% | 485.244,00 |
| 05.08.2025 | 500,37 | 517,09 | 497,93 | 511,64 | 3,07% | 735.703,00 |
| 04.08.2025 | 496,44 | 505,43 | 495,74 | 496,42 | 0,58% | 291.324,00 |
| 01.08.2025 | 480,44 | 495,03 | 470,00 | 493,58 | 0,69% | 310.028,00 |
| 31.07.2025 | 487,65 | 496,75 | 485,84 | 490,22 | -1,23% | 300.186,00 |
| 30.07.2025 | 491,63 | 499,30 | 489,91 | 496,30 | 0,82% | 375.885,00 |
| 29.07.2025 | 492,00 | 495,00 | 488,65 | 492,25 | 0,33% | 295.812,00 |
| 28.07.2025 | 488,61 | 490,84 | 481,63 | 490,63 | 1,18% | 236.749,00 |
| 25.07.2025 | 481,94 | 486,60 | 478,51 | 484,90 | 1,29% | 167.532,00 |
| 24.07.2025 | 481,41 | 482,43 | 476,45 | 478,73 | -0,20% | 172.338,00 |
| 23.07.2025 | 480,41 | 485,00 | 476,85 | 479,67 | 1,09% | 386.048,00 |
| 22.07.2025 | 475,57 | 476,96 | 463,00 | 474,48 | -1,16% | 250.122,00 |
| 21.07.2025 | 488,52 | 489,86 | 479,55 | 480,06 | -1,60% | 264.110,00 |
| 18.07.2025 | 486,07 | 489,60 | 483,32 | 487,88 | 0,78% | 199.288,00 |
| 17.07.2025 | 487,48 | 491,71 | 483,25 | 484,10 | 0,48% | 186.835,00 |
| 16.07.2025 | 481,29 | 482,95 | 474,50 | 481,79 | 0,21% | 252.081,00 |
| 15.07.2025 | 485,02 | 486,61 | 477,84 | 480,79 | -1,30% | 299.571,00 |
| 14.07.2025 | 475,44 | 489,00 | 471,87 | 487,14 | 2,93% | 301.086,00 |
| 11.07.2025 | 474,15 | 476,94 | 470,36 | 473,27 | -0,26% | 352.672,00 |
| 10.07.2025 | 483,05 | 484,55 | 466,93 | 474,49 | -1,88% | 313.269,00 |
| 09.07.2025 | 482,34 | 486,00 | 477,91 | 483,56 | 0,48% | 226.583,00 |
| 08.07.2025 | 491,11 | 493,60 | 476,55 | 481,23 | -2,07% | 306.337,00 |
| 07.07.2025 | 488,42 | 493,95 | 485,40 | 491,40 | 0,70% | 195.036,00 |
| 03.07.2025 | 479,89 | 488,88 | 475,95 | 487,97 | 1,73% | 130.150,00 |
| 02.07.2025 | 477,33 | 480,88 | 474,75 | 479,65 | 0,63% | 259.498,00 |
| 01.07.2025 | 484,37 | 488,95 | 469,65 | 476,63 | -2,44% | 321.488,00 |
| 30.06.2025 | 489,00 | 490,71 | 483,95 | 488,55 | 0,17% | 216.839,00 |
| 27.06.2025 | 483,00 | 487,70 | 480,93 | 487,70 | 1,02% | 399.325,00 |
| 26.06.2025 | 477,68 | 483,38 | 476,16 | 482,78 | 1,32% | 177.776,00 |
| 25.06.2025 | 479,28 | 484,05 | 474,29 | 476,50 | 0,10% | 238.208,00 |
| 24.06.2025 | 476,00 | 477,94 | 462,59 | 476,02 | 0,00% | 617.879,00 |
| 23.06.2025 | 463,42 | 477,41 | 463,42 | 476,03 | 1,97% | 349.655,00 |
| 20.06.2025 | 460,52 | 468,70 | 458,74 | 466,84 | 0,87% | 1.226.087,00 |
| 18.06.2025 | 472,48 | 474,93 | 460,54 | 462,81 | -1,83% | 562.418,00 |
| 17.06.2025 | 468,24 | 473,68 | 468,24 | 471,45 | 0,31% | 448.686,00 |
| 16.06.2025 | 478,82 | 479,91 | 468,93 | 469,99 | -0,70% | 463.378,00 |
| 13.06.2025 | 470,56 | 478,99 | 470,56 | 473,32 | -0,18% | 273.859,00 |
| 12.06.2025 | 469,64 | 475,65 | 467,01 | 474,19 | 0,53% | 238.351,00 |
| 11.06.2025 | 457,85 | 471,75 | 447,11 | 471,71 | 3,32% | 338.560,00 |
| 10.06.2025 | 458,14 | 460,51 | 443,00 | 456,54 | -0,77% | 619.068,00 |
| 09.06.2025 | 456,27 | 463,38 | 451,50 | 460,06 | 1,67% | 445.743,00 |
| 06.06.2025 | 451,85 | 455,22 | 443,04 | 452,52 | 0,79% | 275.313,00 |
| 05.06.2025 | 445,13 | 450,01 | 445,00 | 448,96 | 0,42% | 204.299,00 |
| 04.06.2025 | 444,44 | 449,03 | 444,44 | 447,08 | 0,06% | 190.212,00 |
| 03.06.2025 | 449,56 | 451,20 | 443,15 | 446,79 | 0,81% | 330.369,00 |
| 02.06.2025 | 442,20 | 444,62 | 435,35 | 443,22 | 0,71% | 264.903,00 |
| 30.05.2025 | 438,47 | 441,41 | 435,35 | 440,11 | -0,19% | 440.288,00 |
| 29.05.2025 | 450,00 | 452,34 | 435,49 | 440,96 | -1,93% | 549.905,00 |
| 28.05.2025 | 449,88 | 453,02 | 447,00 | 449,64 | 0,69% | 450.015,00 |
| 27.05.2025 | 433,45 | 447,29 | 433,12 | 446,58 | 4,23% | 391.595,00 |
| 23.05.2025 | 413,35 | 430,07 | 413,35 | 428,45 | 3,01% | 379.860,00 |
| 22.05.2025 | 412,92 | 419,10 | 412,92 | 415,93 | 0,12% | 249.169,00 |
| 21.05.2025 | 417,98 | 423,77 | 413,50 | 415,43 | -0,86% | 431.571,00 |