476,536$
-2,46%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 484,37 | 488,95 | 469,65 | 476,63 | -2,44% | 321.474,00 |
| 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 |
| 20.05.2025 | 416,92 | 420,35 | 415,71 | 419,04 | 0,24% | 252.344,00 |
| 19.05.2025 | 407,30 | 418,31 | 405,70 | 418,03 | 1,93% | 246.641,00 |
| 16.05.2025 | 407,00 | 410,35 | 405,44 | 410,11 | 0,74% | 214.077,00 |
| 15.05.2025 | 403,00 | 407,92 | 401,01 | 407,11 | 1,32% | 321.870,00 |
| 14.05.2025 | 400,00 | 404,40 | 396,56 | 401,82 | 1,69% | 364.780,00 |
| 13.05.2025 | 388,80 | 399,25 | 386,95 | 395,15 | 2,01% | 442.148,00 |
| 12.05.2025 | 392,95 | 392,95 | 370,50 | 387,37 | 0,72% | 301.951,00 |
| 09.05.2025 | 381,50 | 385,20 | 375,87 | 384,60 | 1,74% | 281.219,00 |
| 08.05.2025 | 366,50 | 386,80 | 359,48 | 378,03 | 4,41% | 397.141,00 |
| 07.05.2025 | 363,36 | 366,00 | 361,35 | 362,05 | -0,34% | 307.318,00 |
| 06.05.2025 | 355,23 | 365,22 | 352,03 | 363,29 | 0,93% | 245.554,00 |
| 05.05.2025 | 357,95 | 360,55 | 354,76 | 359,93 | 0,63% | 237.500,00 |
| 02.05.2025 | 357,61 | 360,74 | 352,95 | 357,66 | 2,11% | 191.611,00 |
| 01.05.2025 | 345,84 | 353,80 | 345,84 | 350,28 | 1,56% | 251.889,00 |
| 30.04.2025 | 335,87 | 345,96 | 333,33 | 344,89 | 1,34% | 241.099,00 |
| 29.04.2025 | 339,64 | 341,59 | 336,65 | 340,32 | 0,53% | 126.317,00 |
| 28.04.2025 | 338,42 | 347,49 | 334,21 | 338,51 | 0,07% | 136.971,00 |
| 25.04.2025 | 336,70 | 340,00 | 335,72 | 338,28 | 0,82% | 122.805,00 |
| 24.04.2025 | 327,50 | 335,80 | 325,83 | 335,54 | 2,52% | 204.813,00 |
| 23.04.2025 | 336,86 | 336,86 | 324,89 | 327,29 | 1,44% | 193.063,00 |
| 22.04.2025 | 318,91 | 323,96 | 314,60 | 322,64 | 1,96% | 174.824,00 |
| 21.04.2025 | 314,97 | 317,74 | 311,12 | 316,43 | -0,64% | 380.232,00 |
| 17.04.2025 | 319,22 | 321,83 | 315,48 | 318,48 | -0,47% | 177.726,00 |
| 16.04.2025 | 317,07 | 321,35 | 314,21 | 319,98 | -0,27% | 176.696,00 |
| 15.04.2025 | 322,68 | 325,61 | 318,97 | 320,84 | 0,97% | 165.354,00 |
| 14.04.2025 | 318,11 | 320,38 | 311,86 | 317,75 | 0,35% | 166.313,00 |
| 11.04.2025 | 309,99 | 318,81 | 305,85 | 316,65 | 1,10% | 179.062,00 |
| 10.04.2025 | 313,98 | 319,04 | 301,74 | 313,21 | -2,91% | 227.880,00 |
| 09.04.2025 | 290,76 | 326,34 | 286,71 | 322,59 | 10,20% | 425.022,00 |
| 08.04.2025 | 298,39 | 310,48 | 287,22 | 292,74 | 1,66% | 685.372,00 |
| 07.04.2025 | 271,01 | 297,87 | 266,88 | 287,97 | 1,69% | 554.771,00 |
| 04.04.2025 | 290,90 | 290,90 | 276,80 | 283,18 | -6,51% | 325.532,00 |
| 03.04.2025 | 312,80 | 316,89 | 301,67 | 302,91 | -7,02% | 258.560,00 |
| 02.04.2025 | 318,17 | 331,28 | 317,00 | 325,77 | 1,03% | 187.498,00 |
| 01.04.2025 | 314,45 | 324,28 | 314,45 | 322,46 | 1,64% | 192.809,00 |
| 31.03.2025 | 311,00 | 319,03 | 306,60 | 317,27 | 0,15% | 299.623,00 |
| 28.03.2025 | 323,45 | 325,96 | 314,97 | 316,80 | -2,63% | 258.104,00 |
| 27.03.2025 | 326,24 | 328,73 | 323,16 | 325,36 | -1,39% | 259.450,00 |
| 26.03.2025 | 339,13 | 341,39 | 328,89 | 329,94 | -2,81% | 230.886,00 |
| 25.03.2025 | 336,41 | 340,58 | 334,85 | 339,49 | 0,97% | 177.418,00 |
| 24.03.2025 | 329,83 | 338,28 | 329,83 | 336,24 | 3,36% | 172.318,00 |
| 21.03.2025 | 324,79 | 325,77 | 321,68 | 325,31 | -0,66% | 680.380,00 |
| 20.03.2025 | 326,89 | 331,58 | 325,55 | 327,46 | -1,09% | 189.080,00 |
| 19.03.2025 | 322,77 | 334,19 | 322,77 | 331,08 | 2,12% | 224.547,00 |
| 18.03.2025 | 328,33 | 329,36 | 322,36 | 324,21 | -1,42% | 324.932,00 |
| 17.03.2025 | 320,82 | 331,49 | 320,82 | 328,89 | 1,93% | 302.230,00 |
| 14.03.2025 | 317,22 | 322,84 | 314,93 | 322,66 | 2,71% | 172.833,00 |
| 13.03.2025 | 313,76 | 315,69 | 310,97 | 314,15 | 0,00% | 188.862,00 |
| 12.03.2025 | 315,99 | 317,35 | 309,15 | 314,15 | 1,00% | 225.174,00 |
| 11.03.2025 | 305,48 | 314,60 | 302,78 | 311,04 | 2,04% | 323.728,00 |
| 10.03.2025 | 311,28 | 312,83 | 301,06 | 304,82 | -3,15% | 270.119,00 |
| 07.03.2025 | 313,25 | 316,23 | 304,39 | 314,73 | 0,34% | 255.613,00 |
| 06.03.2025 | 315,65 | 321,70 | 312,43 | 313,65 | -3,16% | 359.002,00 |
| 05.03.2025 | 312,41 | 324,49 | 312,41 | 323,87 | 3,64% | 321.399,00 |
| 04.03.2025 | 309,24 | 318,36 | 304,91 | 312,51 | -0,90% | 275.267,00 |
| 03.03.2025 | 324,00 | 324,99 | 312,31 | 315,36 | -1,96% | 266.367,00 |
| 28.02.2025 | 316,31 | 322,48 | 313,90 | 321,66 | 1,85% | 271.548,00 |
| 27.02.2025 | 322,00 | 323,42 | 315,13 | 315,82 | -1,05% | 241.198,00 |
| 26.02.2025 | 318,71 | 321,69 | 315,33 | 319,17 | 1,51% | 456.167,00 |
| 25.02.2025 | 312,18 | 316,02 | 309,01 | 314,41 | 0,16% | 528.678,00 |
| 24.02.2025 | 317,31 | 319,64 | 309,01 | 313,91 | -0,72% | 884.014,00 |
| 21.02.2025 | 331,50 | 332,28 | 314,66 | 316,20 | -4,29% | 415.895,00 |
| 20.02.2025 | 335,20 | 337,35 | 327,91 | 330,39 | -1,55% | 296.893,00 |
| 19.02.2025 | 326,32 | 338,77 | 326,14 | 335,58 | 3,08% | 467.045,00 |
| 18.02.2025 | 325,46 | 328,00 | 322,90 | 325,56 | 0,56% | 514.612,00 |
| 17.02.2025 | 324,42 | 324,42 | 322,97 | 323,75 | 0,17% | - |
| 14.02.2025 | 337,95 | 341,33 | 320,66 | 323,20 | -4,36% | 553.653,00 |
| 13.02.2025 | 356,70 | 360,00 | 331,38 | 337,95 | -1,17% | 516.206,00 |
| 12.02.2025 | 344,27 | 349,24 | 340,41 | 341,94 | -2,49% | 299.924,00 |
| 11.02.2025 | 350,00 | 350,98 | 342,96 | 350,68 | -0,67% | 354.045,00 |
| 10.02.2025 | 353,49 | 355,13 | 346,63 | 353,05 | -0,55% | 283.003,00 |
| 07.02.2025 | 350,73 | 357,86 | 349,88 | 355,01 | 1,34% | 316.553,00 |