304,498$
-3,25%
Echtzeit-Aktienkurs Curtiss-Wright Corp
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 307,08 | 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 |
| 06.02.2025 | 351,96 | 355,73 | 345,46 | 350,30 | -0,18% | 217.563,00 |
| 05.02.2025 | 348,71 | 351,47 | 343,85 | 350,93 | 1,85% | 254.823,00 |
| 04.02.2025 | 343,52 | 347,45 | 341,46 | 344,57 | -0,11% | 151.523,00 |
| 03.02.2025 | 338,58 | 348,98 | 336,00 | 344,96 | -0,57% | 180.525,00 |
| 31.01.2025 | 349,76 | 351,57 | 345,94 | 346,94 | 0,03% | 169.996,00 |
| 30.01.2025 | 339,75 | 347,94 | 339,75 | 346,84 | 2,49% | 190.917,00 |
| 29.01.2025 | 340,03 | 342,53 | 333,40 | 338,43 | 0,12% | 416.486,00 |
| 28.01.2025 | 346,73 | 348,14 | 334,66 | 338,02 | -0,93% | 575.096,00 |
| 27.01.2025 | 375,09 | 376,71 | 335,48 | 341,19 | -11,11% | 659.955,00 |
| 24.01.2025 | 383,12 | 384,71 | 382,00 | 383,84 | -0,06% | 299.007,00 |
| 23.01.2025 | 382,38 | 384,24 | 375,16 | 384,07 | 0,40% | 200.693,00 |
| 22.01.2025 | 384,00 | 385,59 | 379,98 | 382,55 | 0,10% | 149.270,00 |
| 21.01.2025 | 375,00 | 383,52 | 370,81 | 382,18 | 4,16% | 311.475,00 |
| 17.01.2025 | 367,67 | 369,42 | 364,67 | 366,92 | 0,28% | 151.353,00 |
| 16.01.2025 | 363,30 | 367,04 | 361,08 | 365,91 | 1,12% | 178.180,00 |
| 15.01.2025 | 358,87 | 369,00 | 358,87 | 361,84 | 0,63% | 273.232,00 |
| 14.01.2025 | 351,31 | 360,00 | 350,64 | 359,59 | 2,55% | 197.952,00 |
| 13.01.2025 | 343,51 | 350,66 | 342,89 | 350,66 | 0,14% | 243.829,00 |
| 10.01.2025 | 349,87 | 352,97 | 345,29 | 350,18 | -0,49% | 258.717,00 |
| 08.01.2025 | 348,62 | 351,92 | 346,03 | 351,92 | 0,93% | 201.553,00 |
| 07.01.2025 | 353,66 | 354,50 | 347,18 | 348,67 | -0,73% | 182.181,00 |
| 06.01.2025 | 352,10 | 353,10 | 346,10 | 351,23 | 0,52% | 294.211,00 |
| 03.01.2025 | 351,94 | 354,82 | 346,71 | 349,42 | -0,55% | 550.326,00 |
| 02.01.2025 | 358,00 | 360,15 | 349,44 | 351,35 | -0,99% | 347.295,00 |
| 31.12.2024 | 360,00 | 361,19 | 354,39 | 354,87 | -0,81% | 105.016,00 |
| 30.12.2024 | 353,76 | 362,30 | 352,41 | 357,76 | -0,45% | 171.813,00 |
| 27.12.2024 | 358,83 | 363,15 | 357,72 | 359,36 | -1,02% | 136.542,00 |
| 26.12.2024 | 357,63 | 364,50 | 357,63 | 363,08 | 0,50% | 138.211,00 |
| 24.12.2024 | 356,53 | 362,03 | 356,53 | 361,27 | 1,63% | 88.157,00 |
| 23.12.2024 | 354,57 | 358,70 | 353,51 | 355,48 | 0,36% | 209.690,00 |
| 20.12.2024 | 346,64 | 358,74 | 346,64 | 354,22 | 0,79% | 775.099,00 |
| 19.12.2024 | 347,82 | 357,44 | 347,82 | 351,44 | 1,91% | 322.592,00 |
| 18.12.2024 | 365,71 | 365,71 | 344,11 | 344,85 | -5,39% | 490.489,00 |
| 17.12.2024 | 381,10 | 381,10 | 360,21 | 364,49 | -5,33% | 441.269,00 |
| 16.12.2024 | 370,29 | 385,72 | 367,75 | 385,02 | 4,93% | 314.580,00 |
| 13.12.2024 | 366,54 | 368,72 | 363,16 | 366,92 | 0,18% | 173.687,00 |
| 12.12.2024 | 371,00 | 372,47 | 365,35 | 366,27 | -1,47% | 242.921,00 |
| 11.12.2024 | 367,16 | 372,39 | 366,61 | 371,75 | 1,20% | 266.931,00 |
| 10.12.2024 | 366,78 | 369,30 | 363,39 | 367,35 | 0,20% | 235.737,00 |
| 09.12.2024 | 374,07 | 376,00 | 362,60 | 366,60 | -2,50% | 521.956,00 |
| 06.12.2024 | 382,17 | 382,64 | 373,08 | 376,01 | -1,10% | 183.694,00 |
| 05.12.2024 | 377,53 | 382,05 | 377,05 | 380,19 | 0,27% | 281.787,00 |
| 04.12.2024 | 371,09 | 379,68 | 370,50 | 379,18 | 2,20% | 172.478,00 |
| 03.12.2024 | 366,50 | 371,88 | 364,82 | 371,01 | 0,72% | 246.116,00 |
| 02.12.2024 | 374,92 | 375,73 | 367,23 | 368,35 | -1,41% | 112.058,00 |
| 29.11.2024 | 376,32 | 376,40 | 372,89 | 373,63 | 0,61% | 131.456,00 |
| 27.11.2024 | 375,15 | 377,19 | 368,92 | 371,37 | -0,98% | 124.073,00 |
| 26.11.2024 | 372,07 | 376,84 | 372,00 | 375,05 | 0,99% | 182.844,00 |
| 25.11.2024 | 374,61 | 376,29 | 367,86 | 371,38 | 0,15% | 379.611,00 |
| 22.11.2024 | 367,74 | 372,96 | 367,74 | 370,82 | 0,89% | 268.040,00 |
| 21.11.2024 | 363,73 | 369,80 | 362,58 | 367,55 | 1,69% | 152.813,00 |
| 20.11.2024 | 363,86 | 365,40 | 357,99 | 361,45 | -0,11% | 261.856,00 |
| 19.11.2024 | 355,67 | 364,09 | 354,26 | 361,84 | 2,47% | 424.885,00 |
| 18.11.2024 | 356,71 | 357,66 | 350,41 | 353,11 | -1,46% | 277.315,00 |
| 15.11.2024 | 360,39 | 361,70 | 354,19 | 358,35 | -0,80% | 411.808,00 |
| 14.11.2024 | 382,01 | 384,39 | 356,02 | 361,24 | -6,27% | 568.214,00 |
| 13.11.2024 | 387,71 | 390,42 | 385,25 | 385,42 | -0,06% | 207.495,00 |
| 12.11.2024 | 388,85 | 391,00 | 383,88 | 385,64 | -0,99% | 330.098,00 |
| 11.11.2024 | 391,29 | 393,40 | 388,67 | 389,49 | 0,95% | 156.643,00 |
| 08.11.2024 | 378,45 | 387,05 | 377,42 | 385,84 | 2,27% | 178.656,00 |
| 07.11.2024 | 376,89 | 381,33 | 369,88 | 377,27 | -0,05% | 248.118,00 |
| 06.11.2024 | 380,68 | 380,98 | 371,08 | 377,46 | 4,74% | 279.755,00 |
| 05.11.2024 | 353,20 | 361,86 | 352,28 | 360,37 | 2,96% | 334.404,00 |
| 04.11.2024 | 347,80 | 353,37 | 347,35 | 350,01 | 0,34% | 247.955,00 |
| 01.11.2024 | 347,22 | 350,50 | 346,05 | 348,82 | 1,12% | 211.457,00 |
| 31.10.2024 | 360,16 | 371,04 | 344,31 | 344,96 | -2,48% | 384.707,00 |
| 30.10.2024 | 352,13 | 355,20 | 350,91 | 353,74 | -0,07% | 320.733,00 |
| 29.10.2024 | 348,66 | 357,02 | 347,05 | 353,99 | 1,26% | 264.312,00 |
| 28.10.2024 | 347,54 | 352,38 | 345,87 | 349,58 | 1,13% | 182.132,00 |
| 25.10.2024 | 346,97 | 348,00 | 343,45 | 345,68 | 0,40% | 188.682,00 |
| 24.10.2024 | 348,62 | 349,88 | 343,90 | 344,31 | -1,67% | 260.079,00 |
| 23.10.2024 | 351,71 | 353,52 | 347,02 | 350,17 | -0,53% | 256.284,00 |
| 22.10.2024 | 361,50 | 362,94 | 352,00 | 352,05 | -3,36% | 319.103,00 |
| 21.10.2024 | 366,17 | 367,55 | 361,71 | 364,30 | -0,01% | 246.662,00 |
| 18.10.2024 | 363,19 | 365,50 | 362,15 | 364,34 | 0,39% | 259.023,00 |
| 17.10.2024 | 361,79 | 366,59 | 360,91 | 362,91 | 0,65% | 283.319,00 |
| 16.10.2024 | 348,00 | 360,96 | 348,00 | 360,55 | 3,77% | 468.407,00 |
| 15.10.2024 | 348,76 | 352,83 | 347,00 | 347,46 | -0,08% | 209.558,00 |