563,739$
0,14%
Echtzeit-Aktienkurs Curtiss-Wright Corp.
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 560,00 | 574,10 | 557,61 | 562,96 | 1,38% | 290.556,00 |
| 25.11.2025 | 546,97 | 556,49 | 538,00 | 555,28 | 1,63% | 178.866,00 |
| 24.11.2025 | 537,50 | 547,53 | 534,74 | 546,35 | 1,93% | 222.412,00 |
| 21.11.2025 | 534,59 | 539,74 | 521,66 | 536,00 | 0,04% | 233.000,00 |
| 20.11.2025 | 563,57 | 575,33 | 531,39 | 535,80 | -2,22% | 240.635,00 |
| 19.11.2025 | 539,91 | 550,05 | 536,15 | 547,95 | 2,08% | 199.767,00 |
| 18.11.2025 | 540,06 | 543,58 | 530,28 | 536,81 | -1,27% | 216.157,00 |
| 17.11.2025 | 550,61 | 559,57 | 539,67 | 543,73 | -1,42% | 241.614,00 |
| 14.11.2025 | 535,72 | 554,27 | 525,15 | 551,56 | 0,99% | 375.600,00 |
| 13.11.2025 | 570,32 | 575,75 | 540,82 | 546,16 | -5,45% | 479.799,00 |
| 12.11.2025 | 576,52 | 582,00 | 572,32 | 577,65 | 0,43% | 162.519,00 |
| 11.11.2025 | 584,68 | 584,68 | 572,75 | 575,18 | -2,25% | 171.648,00 |
| 10.11.2025 | 587,47 | 596,20 | 583,91 | 588,42 | 1,70% | 194.279,00 |
| 07.11.2025 | 569,49 | 581,48 | 556,22 | 578,59 | 0,46% | 253.487,00 |
| 06.11.2025 | 567,81 | 589,05 | 558,33 | 575,95 | -1,57% | 378.067,00 |
| 05.11.2025 | 577,23 | 596,01 | 570,00 | 585,12 | -0,15% | 444.402,00 |
| 04.11.2025 | 585,74 | 596,12 | 574,88 | 586,02 | -2,62% | 278.657,00 |
| 03.11.2025 | 599,03 | 602,49 | 587,89 | 601,78 | 1,02% | 303.293,00 |
| 31.10.2025 | 598,29 | 602,44 | 590,83 | 595,73 | -0,30% | 280.473,00 |
| 30.10.2025 | 595,26 | 612,28 | 595,26 | 597,51 | -0,68% | 282.352,00 |
| 29.10.2025 | 587,00 | 604,47 | 585,43 | 601,63 | 2,24% | 366.491,00 |
| 28.10.2025 | 595,00 | 601,27 | 579,74 | 588,43 | 2,65% | 438.143,00 |
| 27.10.2025 | 574,46 | 581,99 | 571,59 | 573,23 | 0,43% | 210.477,00 |
| 24.10.2025 | 560,00 | 572,40 | 560,00 | 570,80 | 2,17% | 180.802,00 |
| 23.10.2025 | 538,35 | 562,96 | 538,11 | 558,66 | 4,15% | 225.689,00 |
| 22.10.2025 | 555,76 | 556,10 | 531,00 | 536,42 | -3,01% | 323.713,00 |
| 21.10.2025 | 559,41 | 564,58 | 551,84 | 553,08 | -1,45% | 223.521,00 |
| 20.10.2025 | 553,33 | 563,81 | 547,81 | 561,23 | 2,91% | 165.164,00 |
| 17.10.2025 | 545,05 | 549,00 | 540,92 | 545,33 | -0,86% | - |
| 16.10.2025 | 559,92 | 563,28 | 547,99 | 550,06 | -1,17% | 249.399,00 |
| 15.10.2025 | 565,00 | 575,07 | 550,64 | 556,55 | 0,34% | 257.262,00 |
| 14.10.2025 | 544,39 | 564,84 | 543,73 | 554,66 | 0,70% | 259.707,00 |
| 13.10.2025 | 548,44 | 555,16 | 543,79 | 550,80 | 2,12% | 207.335,00 |
| 10.10.2025 | 555,33 | 560,00 | 538,54 | 539,37 | -2,79% | 210.497,00 |
| 09.10.2025 | 558,87 | 561,00 | 552,42 | 554,83 | -0,39% | 219.644,00 |
| 08.10.2025 | 546,02 | 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 | 542,35 | 554,80 | 539,78 | 554,06 | 2,98% | 258.252,00 |
| 03.10.2025 | 540,22 | 544,91 | 534,73 | 538,01 | 0,23% | 190.714,00 |
| 02.10.2025 | 545,61 | 550,88 | 534,35 | 536,77 | -1,03% | 233.981,00 |
| 01.10.2025 | 536,88 | 550,00 | 530,32 | 542,33 | -0,11% | 241.453,00 |
| 30.09.2025 | 531,58 | 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 | 506,59 | 518,98 | 502,00 | 516,73 | 1,05% | 281.329,00 |
| 24.09.2025 | 518,85 | 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 | 513,00 | 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 | 498,69 | 513,52 | 498,69 | 512,80 | 3,02% | 173.380,00 |
| 17.09.2025 | 510,99 | 518,84 | 490,66 | 497,76 | -2,98% | 399.822,00 |
| 16.09.2025 | 519,96 | 525,84 | 512,64 | 513,07 | -1,10% | 361.712,00 |
| 15.09.2025 | 510,00 | 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 | 483,37 | 487,77 | 474,92 | 481,72 | -0,52% | 173.649,00 |
| 08.09.2025 | 484,72 | 488,38 | 473,19 | 484,23 | 0,53% | 174.307,00 |
| 05.09.2025 | 483,29 | 484,72 | 465,51 | 481,69 | 0,12% | 207.993,00 |
| 04.09.2025 | 478,61 | 481,84 | 476,29 | 481,09 | 0,66% | 325.909,00 |
| 03.09.2025 | 483,03 | 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 | 488,75 | 489,45 | 484,97 | 485,89 | -0,54% | 190.675,00 |
| 27.08.2025 | 489,84 | 493,00 | 487,05 | 488,52 | -0,53% | 216.479,00 |
| 26.08.2025 | 480,04 | 491,55 | 478,45 | 491,10 | 2,55% | 211.995,00 |
| 25.08.2025 | 481,02 | 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 | 480,67 | 486,69 | 480,52 | 484,35 | 0,80% | 138.031,00 |
| 20.08.2025 | 479,26 | 481,45 | 469,39 | 480,50 | 0,16% | 204.070,00 |
| 19.08.2025 | 489,44 | 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 | 496,88 | 500,00 | 491,73 | 492,15 | -0,93% | 292.385,00 |
| 13.08.2025 | 504,66 | 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 | 472,19 | 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 | 508,86 | 508,86 | 466,03 | 473,44 | -7,04% | 787.694,00 |
| 06.08.2025 | 507,50 | 512,80 | 502,25 | 509,32 | -0,45% | 485.244,00 |
| 05.08.2025 | 497,93 | 517,09 | 497,93 | 511,64 | 3,07% | 735.703,00 |
| 04.08.2025 | 498,02 | 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 | 494,19 | 496,75 | 485,84 | 490,22 | -1,23% | 300.186,00 |
| 30.07.2025 | 493,01 | 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 | 489,45 | 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 | 481,39 | 482,43 | 476,45 | 478,73 | -0,20% | 172.338,00 |
| 23.07.2025 | 477,57 | 485,00 | 476,85 | 479,67 | 1,09% | 386.048,00 |
| 22.07.2025 | 476,50 | 476,96 | 463,00 | 474,48 | -1,16% | 250.122,00 |
| 21.07.2025 | 488,49 | 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 | 485,10 | 491,71 | 483,25 | 484,10 | 0,48% | 186.835,00 |
| 16.07.2025 | 481,60 | 482,95 | 474,50 | 481,79 | 0,21% | 252.081,00 |
| 15.07.2025 | 483,05 | 486,61 | 477,84 | 480,79 | -1,30% | 299.571,00 |
| 14.07.2025 | 476,57 | 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 | 482,18 | 484,55 | 466,93 | 474,49 | -1,88% | 313.269,00 |
| 09.07.2025 | 484,97 | 486,00 | 477,91 | 483,56 | 0,48% | 226.583,00 |