620,351$
-0,73%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 614,25 | 633,19 | 606,95 | 618,60 | -1,01% | 308.505,00 |
| 04.02.2026 | 676,18 | 677,60 | 607,90 | 624,93 | -7,39% | 418.640,00 |
| 03.02.2026 | 674,32 | 683,09 | 658,48 | 674,79 | 1,63% | 252.415,00 |
| 02.02.2026 | 655,00 | 665,21 | 650,00 | 663,99 | 1,11% | 185.136,00 |
| 30.01.2026 | 654,98 | 670,44 | 653,19 | 656,69 | -1,09% | 216.133,00 |
| 29.01.2026 | 669,67 | 673,19 | 647,10 | 663,90 | -0,08% | 202.890,00 |
| 28.01.2026 | 657,78 | 665,64 | 643,43 | 664,46 | 0,65% | 182.525,00 |
| 27.01.2026 | 646,34 | 662,89 | 645,01 | 660,18 | 1,62% | 172.026,00 |
| 26.01.2026 | 654,31 | 655,44 | 645,48 | 649,68 | 0,09% | 173.143,00 |
| 23.01.2026 | 656,68 | 656,68 | 641,55 | 649,08 | -1,27% | 187.246,00 |
| 22.01.2026 | 663,65 | 667,82 | 643,00 | 657,42 | -0,73% | 261.247,00 |
| 21.01.2026 | 653,74 | 666,20 | 646,03 | 662,25 | 1,82% | 315.810,00 |
| 20.01.2026 | 655,00 | 666,78 | 647,76 | 650,43 | -2,02% | 215.795,00 |
| 19.01.2026 | 665,80 | 666,27 | 663,31 | 663,85 | 0,00% | - |
| 16.01.2026 | 660,46 | 669,98 | 650,50 | 663,84 | 0,48% | 223.568,00 |
| 15.01.2026 | 641,96 | 662,99 | 641,00 | 660,66 | 3,77% | 270.067,00 |
| 14.01.2026 | 633,65 | 640,57 | 615,00 | 636,65 | 0,14% | 290.303,00 |
| 13.01.2026 | 631,51 | 639,77 | 627,03 | 635,74 | 1,78% | 302.763,00 |
| 12.01.2026 | 607,00 | 625,24 | 606,25 | 624,60 | 3,22% | 237.298,00 |
| 09.01.2026 | 589,54 | 607,83 | 588,23 | 605,10 | 3,86% | 196.168,00 |
| 08.01.2026 | 594,02 | 605,00 | 574,29 | 582,61 | -0,10% | 259.117,00 |
| 07.01.2026 | 593,44 | 597,88 | 582,42 | 583,18 | -1,69% | 181.133,00 |
| 06.01.2026 | 585,33 | 597,71 | 580,38 | 593,18 | 1,14% | 210.625,00 |
| 05.01.2026 | 579,90 | 598,93 | 578,84 | 586,49 | 2,47% | 215.177,00 |
| 02.01.2026 | 563,00 | 574,56 | 553,20 | 572,38 | 3,83% | 162.466,00 |
| 31.12.2025 | 559,68 | 560,40 | 550,59 | 551,27 | -1,31% | 119.097,00 |
| 30.12.2025 | 563,89 | 563,89 | 556,12 | 558,58 | -0,63% | 146.967,00 |
| 29.12.2025 | 562,06 | 568,00 | 560,07 | 562,13 | -0,71% | 158.068,00 |
| 26.12.2025 | 565,54 | 569,92 | 563,88 | 566,17 | -0,30% | 125.702,00 |
| 24.12.2025 | 570,00 | 571,15 | 557,10 | 567,89 | -0,29% | 100.018,00 |
| 23.12.2025 | 567,32 | 575,00 | 565,07 | 569,54 | 0,26% | 193.149,00 |
| 22.12.2025 | 559,26 | 569,99 | 554,05 | 568,06 | 2,37% | 226.993,00 |
| 19.12.2025 | 543,85 | 558,00 | 541,22 | 554,90 | 2,30% | 819.477,00 |
| 18.12.2025 | 530,90 | 548,62 | 530,90 | 542,44 | 1,66% | 231.967,00 |
| 17.12.2025 | 544,43 | 545,52 | 528,92 | 533,58 | -1,91% | 269.644,00 |
| 16.12.2025 | 546,31 | 546,79 | 532,76 | 543,95 | -0,62% | 222.923,00 |
| 15.12.2025 | 549,05 | 550,82 | 541,56 | 547,36 | 0,33% | 298.313,00 |
| 12.12.2025 | 562,05 | 572,21 | 544,02 | 545,56 | -4,17% | 324.556,00 |
| 11.12.2025 | 556,00 | 572,12 | 541,77 | 569,32 | 2,58% | 330.486,00 |
| 10.12.2025 | 547,96 | 561,74 | 535,27 | 555,01 | 2,96% | 280.189,00 |
| 09.12.2025 | 546,00 | 553,50 | 538,27 | 539,04 | -1,59% | 180.850,00 |
| 08.12.2025 | 544,72 | 551,27 | 540,55 | 547,76 | 0,58% | 166.689,00 |
| 05.12.2025 | 550,22 | 553,63 | 535,00 | 544,60 | -0,99% | 243.747,00 |
| 04.12.2025 | 536,64 | 556,87 | 535,55 | 550,03 | 2,64% | 217.424,00 |
| 03.12.2025 | 547,38 | 547,38 | 528,92 | 535,89 | -2,10% | 317.905,00 |
| 02.12.2025 | 552,00 | 552,63 | 542,77 | 547,36 | 0,24% | 198.504,00 |
| 01.12.2025 | 555,76 | 560,41 | 544,63 | 546,05 | -3,23% | 229.333,00 |
| 28.11.2025 | 563,88 | 567,13 | 557,56 | 564,29 | 0,24% | 138.990,00 |
| 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 |