739,110$
-1,15%
Echtzeit-Aktienkurs Curtiss-Wright Corp.
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 744,21 | 750,57 | 733,79 | 739,67 | -1,08% | - |
| 28.05.2026 | 742,54 | 758,45 | 740,00 | 747,73 | 0,69% | 269.510,00 |
| 27.05.2026 | 752,04 | 755,86 | 735,01 | 742,59 | -1,08% | 280.306,00 |
| 26.05.2026 | 745,39 | 755,77 | 740,81 | 750,66 | 2,66% | 203.329,00 |
| 22.05.2026 | 734,27 | 738,22 | 722,76 | 731,24 | 0,60% | 191.216,00 |
| 21.05.2026 | 717,81 | 729,62 | 709,22 | 726,88 | 0,03% | 277.133,00 |
| 20.05.2026 | 719,21 | 734,80 | 709,01 | 726,65 | 3,08% | 236.875,00 |
| 19.05.2026 | 699,50 | 711,08 | 685,64 | 704,95 | -0,76% | 320.697,00 |
| 18.05.2026 | 715,15 | 724,57 | 702,00 | 710,34 | -0,33% | 263.096,00 |
| 15.05.2026 | 738,47 | 739,82 | 712,72 | 712,72 | -5,08% | 367.846,00 |
| 14.05.2026 | 760,00 | 760,72 | 742,80 | 750,84 | -0,02% | 194.305,00 |
| 13.05.2026 | 734,22 | 755,84 | 722,35 | 751,00 | 2,13% | 301.018,00 |
| 12.05.2026 | 722,12 | 742,42 | 715,00 | 735,34 | 0,93% | 269.981,00 |
| 11.05.2026 | 721,26 | 732,83 | 712,75 | 728,58 | -0,09% | 234.631,00 |
| 08.05.2026 | 735,30 | 739,93 | 720,41 | 729,20 | 0,66% | 234.032,00 |
| 07.05.2026 | 750,00 | 750,00 | 708,42 | 724,43 | -2,48% | 391.848,00 |
| 06.05.2026 | 745,00 | 749,00 | 734,27 | 742,89 | 1,91% | 277.397,00 |
| 05.05.2026 | 727,22 | 736,78 | 724,03 | 728,95 | 1,41% | 249.276,00 |
| 04.05.2026 | 713,14 | 723,70 | 710,19 | 718,82 | 0,80% | 175.482,00 |
| 01.05.2026 | 719,17 | 724,99 | 705,10 | 713,14 | -0,98% | 179.458,00 |
| 30.04.2026 | 696,82 | 723,57 | 696,82 | 720,20 | 3,44% | 190.157,00 |
| 29.04.2026 | 707,51 | 711,74 | 694,28 | 696,23 | -1,39% | 226.449,00 |
| 28.04.2026 | 708,83 | 715,15 | 697,00 | 706,07 | -1,55% | 232.712,00 |
| 27.04.2026 | 718,15 | 724,17 | 705,81 | 717,16 | -0,05% | 119.477,00 |
| 24.04.2026 | 722,55 | 730,96 | 714,80 | 717,53 | -1,10% | 109.952,00 |
| 23.04.2026 | 705,04 | 730,00 | 705,04 | 725,50 | 2,05% | 137.681,00 |
| 22.04.2026 | 729,72 | 730,05 | 700,94 | 710,93 | -1,19% | 223.130,00 |
| 21.04.2026 | 731,55 | 733,55 | 713,50 | 719,51 | -1,44% | 167.374,00 |
| 20.04.2026 | 735,00 | 738,37 | 725,97 | 730,01 | -0,77% | 194.717,00 |
| 17.04.2026 | 729,04 | 745,23 | 722,84 | 735,65 | 2,18% | 224.017,00 |
| 16.04.2026 | 734,36 | 734,75 | 712,11 | 719,99 | -1,63% | 390.813,00 |
| 15.04.2026 | 739,42 | 743,04 | 723,64 | 731,94 | -1,44% | 214.453,00 |
| 14.04.2026 | 740,00 | 748,14 | 730,91 | 742,61 | 1,17% | 295.444,00 |
| 13.04.2026 | 725,69 | 736,61 | 723,18 | 734,01 | 1,14% | 214.114,00 |
| 10.04.2026 | 732,09 | 732,09 | 712,37 | 725,71 | 0,44% | 188.034,00 |
| 09.04.2026 | 730,67 | 739,99 | 720,30 | 722,52 | -0,88% | 266.663,00 |
| 08.04.2026 | 732,87 | 737,55 | 719,33 | 728,96 | 4,16% | 376.325,00 |
| 07.04.2026 | 696,19 | 710,33 | 685,98 | 699,88 | 0,11% | 333.003,00 |
| 06.04.2026 | 697,49 | 702,02 | 690,45 | 699,12 | 0,61% | 330.659,00 |
| 02.04.2026 | 677,78 | 707,10 | 676,17 | 694,88 | -0,30% | 224.804,00 |
| 01.04.2026 | 693,75 | 712,00 | 692,38 | 696,99 | 2,33% | 406.188,00 |
| 31.03.2026 | 639,23 | 681,66 | 639,23 | 681,12 | 7,76% | 522.431,00 |
| 30.03.2026 | 667,60 | 670,67 | 625,65 | 632,06 | -4,75% | 276.716,00 |
| 27.03.2026 | 656,00 | 674,90 | 656,00 | 663,56 | -0,34% | 182.573,00 |
| 26.03.2026 | 693,43 | 701,06 | 663,76 | 665,81 | -5,19% | 220.269,00 |
| 25.03.2026 | 712,00 | 716,72 | 701,94 | 702,25 | 0,21% | 256.119,00 |
| 24.03.2026 | 676,39 | 704,23 | 676,39 | 700,81 | 1,78% | 317.753,00 |
| 23.03.2026 | 686,00 | 708,16 | 685,20 | 688,54 | 2,58% | 248.719,00 |
| 20.03.2026 | 686,82 | 695,26 | 660,00 | 671,19 | -2,95% | 664.602,00 |
| 19.03.2026 | 675,40 | 698,85 | 666,55 | 691,62 | 0,10% | 280.268,00 |
| 18.03.2026 | 682,74 | 702,50 | 674,58 | 690,94 | 1,67% | 267.871,00 |
| 17.03.2026 | 681,58 | 693,00 | 665,65 | 679,58 | -0,62% | 429.782,00 |
| 16.03.2026 | 668,97 | 686,49 | 665,16 | 683,84 | 4,24% | 352.177,00 |
| 13.03.2026 | 683,43 | 695,46 | 640,00 | 656,02 | -3,57% | 508.063,00 |
| 12.03.2026 | 680,00 | 690,17 | 665,36 | 680,29 | -1,77% | 292.193,00 |
| 11.03.2026 | 698,46 | 706,44 | 682,25 | 692,58 | -1,57% | 211.366,00 |
| 10.03.2026 | 703,94 | 716,01 | 700,13 | 703,61 | -0,40% | 250.998,00 |
| 09.03.2026 | 676,40 | 707,11 | 668,79 | 706,46 | 3,63% | 291.421,00 |
| 06.03.2026 | 664,00 | 685,66 | 660,00 | 681,69 | 0,44% | 260.992,00 |
| 05.03.2026 | 703,04 | 710,19 | 666,76 | 678,68 | -4,76% | 305.609,00 |
| 04.03.2026 | 705,50 | 713,86 | 694,71 | 712,59 | 1,51% | 282.572,00 |
| 03.03.2026 | 713,35 | 714,03 | 682,33 | 701,99 | -3,37% | 288.180,00 |
| 02.03.2026 | 716,21 | 730,12 | 703,50 | 726,48 | 3,73% | 360.414,00 |
| 27.02.2026 | 694,31 | 710,00 | 688,55 | 700,33 | -0,24% | 2.307.963,00 |
| 26.02.2026 | 701,45 | 702,40 | 677,29 | 701,99 | 0,47% | 204.339,00 |
| 25.02.2026 | 717,80 | 719,05 | 689,38 | 698,72 | -1,93% | 221.757,00 |
| 24.02.2026 | 694,65 | 715,37 | 690,01 | 712,45 | 1,89% | 218.612,00 |
| 23.02.2026 | 702,31 | 715,00 | 694,65 | 699,24 | -1,16% | 191.070,00 |
| 20.02.2026 | 698,56 | 714,95 | 696,73 | 707,45 | 0,70% | 243.588,00 |
| 19.02.2026 | 686,45 | 706,39 | 681,11 | 702,55 | 1,69% | 175.272,00 |
| 18.02.2026 | 690,70 | 706,17 | 681,10 | 690,86 | 0,42% | 196.551,00 |
| 17.02.2026 | 678,57 | 698,76 | 674,05 | 688,00 | 0,55% | 247.944,00 |
| 13.02.2026 | 680,70 | 693,61 | 670,99 | 684,22 | 1,96% | 300.566,00 |
| 12.02.2026 | 668,69 | 709,99 | 659,75 | 671,06 | 5,80% | 432.695,00 |
| 11.02.2026 | 655,00 | 665,71 | 633,25 | 634,25 | -1,74% | 363.973,00 |
| 10.02.2026 | 659,69 | 662,95 | 642,89 | 645,50 | -1,27% | 221.545,00 |
| 09.02.2026 | 649,76 | 667,32 | 645,00 | 653,82 | 0,69% | 261.058,00 |
| 06.02.2026 | 635,81 | 655,11 | 623,59 | 649,32 | 4,97% | 315.551,00 |
| 05.02.2026 | 616,58 | 633,19 | 606,95 | 618,60 | -1,01% | 308.511,00 |
| 04.02.2026 | 675,80 | 677,60 | 607,90 | 624,93 | -7,39% | 418.640,00 |
| 03.02.2026 | 677,62 | 683,09 | 658,48 | 674,79 | 1,63% | 252.415,00 |
| 02.02.2026 | 651,93 | 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 | 670,00 | 673,19 | 647,10 | 663,90 | -0,08% | 202.892,00 |
| 28.01.2026 | 659,77 | 665,64 | 643,43 | 664,46 | 0,65% | 182.525,00 |
| 27.01.2026 | 651,56 | 662,89 | 645,01 | 660,18 | 1,62% | 172.026,00 |
| 26.01.2026 | 649,50 | 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 | 667,82 | 667,82 | 643,00 | 657,42 | -0,73% | 261.247,00 |
| 21.01.2026 | 653,49 | 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% | 290.294,00 |
| 13.01.2026 | 631,51 | 639,77 | 627,03 | 635,74 | 1,78% | 302.597,00 |
| 12.01.2026 | 607,00 | 625,24 | 606,25 | 624,60 | 3,22% | 237.178,00 |
| 09.01.2026 | 589,04 | 607,83 | 588,23 | 605,10 | 3,86% | 196.151,00 |
| 08.01.2026 | 594,02 | 605,00 | 574,29 | 582,61 | -0,10% | 259.092,00 |
| 07.01.2026 | 593,44 | 597,88 | 582,42 | 583,18 | -1,69% | 179.833,00 |