482,270$
-2,91%
Echtzeit-Aktienkurs Curtiss-Wright Corp.
Bid:
Ask:
Aktienkurse zur Curtiss-Wright Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 490,11 | 490,11 | 481,55 | 482,42 | -2,88% | - |
| 29.10.2026 | 480,82 | 498,69 | 480,82 | 496,74 | 4,03% | 385.015,00 |
| 28.10.2026 | 481,45 | 481,65 | 474,70 | 477,49 | 0,12% | 290.004,00 |
| 27.10.2026 | 477,65 | 479,07 | 472,55 | 476,94 | 0,08% | 332.088,00 |
| 26.10.2026 | 467,86 | 481,04 | 464,18 | 476,54 | 2,49% | 380.348,00 |
| 23.10.2026 | 467,45 | 472,00 | 453,42 | 464,94 | -1,97% | 628.930,00 |
| 22.10.2026 | 486,00 | 486,89 | 469,15 | 474,28 | -4,03% | 545.296,00 |
| 21.10.2026 | 500,41 | 504,02 | 491,27 | 494,19 | -0,21% | 298.452,00 |
| 20.10.2026 | 494,04 | 504,45 | 485,80 | 495,25 | -0,37% | 545.093,00 |
| 19.10.2026 | 502,04 | 502,04 | 494,29 | 497,11 | -1,04% | 417.957,00 |
| 16.10.2026 | 503,28 | 508,40 | 500,00 | 502,32 | 0,17% | 283.341,00 |
| 15.10.2026 | 501,84 | 502,11 | 490,05 | 501,49 | 0,20% | 408.598,00 |
| 14.10.2026 | 501,37 | 509,57 | 498,76 | 500,48 | -0,31% | 512.120,00 |
| 13.10.2026 | 499,25 | 505,25 | 494,11 | 502,05 | -0,42% | 554.668,00 |
| 12.10.2026 | 513,28 | 514,79 | 504,12 | 504,16 | -1,65% | 248.223,00 |
| 09.10.2026 | 510,47 | 514,98 | 505,35 | 512,60 | 1,05% | 268.882,00 |
| 08.10.2026 | 507,22 | 511,44 | 501,60 | 507,29 | -0,36% | 503.338,00 |
| 07.10.2026 | 523,45 | 533,80 | 502,31 | 509,10 | -8,00% | 588.772,00 |
| 06.10.2026 | 544,99 | 558,22 | 541,20 | 553,35 | 2,32% | 296.634,00 |
| 05.10.2026 | 545,00 | 548,97 | 537,96 | 540,79 | -0,89% | 379.215,00 |
| 02.10.2026 | 550,32 | 551,40 | 541,91 | 545,64 | 0,13% | 338.190,00 |
| 01.10.2026 | 541,87 | 546,01 | 533,66 | 544,94 | 0,21% | 400.466,00 |
| 30.09.2026 | 535,38 | 549,40 | 526,01 | 543,82 | 1,87% | 476.405,00 |
| 29.09.2026 | 532,65 | 545,27 | 529,69 | 533,85 | 0,28% | 460.059,00 |
| 28.09.2026 | 535,93 | 537,55 | 529,26 | 532,36 | -1,37% | 414.132,00 |
| 25.09.2026 | 544,78 | 544,93 | 537,08 | 539,73 | -0,82% | 260.420,00 |
| 24.09.2026 | 540,38 | 548,62 | 535,00 | 544,21 | -0,17% | 414.883,00 |
| 23.09.2026 | 547,54 | 555,64 | 542,21 | 545,15 | -0,93% | 538.372,00 |
| 22.09.2026 | 565,02 | 565,02 | 544,48 | 550,27 | -3,12% | 883.955,00 |
| 21.09.2026 | 570,44 | 573,51 | 565,00 | 568,02 | -0,04% | 363.533,00 |
| 18.09.2026 | 568,21 | 572,51 | 560,24 | 568,27 | 0,14% | 923.951,00 |
| 17.09.2026 | 579,00 | 584,97 | 565,70 | 567,45 | -0,45% | 343.576,00 |
| 16.09.2026 | 567,75 | 575,31 | 562,04 | 570,04 | 1,28% | 537.755,00 |
| 15.09.2026 | 559,69 | 567,47 | 550,75 | 562,85 | 2,11% | 459.353,00 |
| 14.09.2026 | 551,30 | 558,08 | 543,39 | 551,21 | -1,38% | 327.803,00 |
| 11.09.2026 | 568,52 | 571,00 | 557,12 | 558,90 | -0,15% | 292.612,00 |
| 10.09.2026 | 558,00 | 567,72 | 555,00 | 559,74 | -0,99% | 315.139,00 |
| 09.09.2026 | 568,33 | 570,92 | 562,09 | 565,34 | -1,29% | 354.317,00 |
| 08.09.2026 | 566,95 | 579,27 | 566,31 | 572,71 | 1,05% | 443.154,00 |
| 04.09.2026 | 568,91 | 576,09 | 561,87 | 566,75 | -0,35% | 249.802,00 |
| 03.09.2026 | 567,97 | 571,63 | 557,83 | 568,72 | 1,28% | 320.041,00 |
| 02.09.2026 | 572,46 | 578,80 | 558,02 | 561,53 | -2,85% | 389.286,00 |
| 01.09.2026 | 579,18 | 583,59 | 572,05 | 577,99 | -0,78% | 344.057,00 |
| 31.08.2026 | 592,42 | 593,39 | 576,72 | 582,53 | -2,32% | 660.306,00 |
| 28.08.2026 | 605,00 | 607,97 | 592,13 | 596,37 | -1,51% | 312.134,00 |
| 27.08.2026 | 622,51 | 623,86 | 604,42 | 605,49 | -2,26% | 283.486,00 |
| 26.08.2026 | 612,57 | 622,93 | 607,67 | 619,46 | 1,60% | 318.387,00 |
| 25.08.2026 | 624,19 | 625,60 | 605,91 | 609,71 | -0,86% | 506.016,00 |
| 24.08.2026 | 641,41 | 641,77 | 611,35 | 614,97 | -3,15% | 846.299,00 |
| 21.08.2026 | 658,40 | 658,47 | 633,57 | 634,99 | -2,05% | 652.388,00 |
| 20.08.2026 | 677,15 | 677,15 | 644,00 | 648,28 | -3,72% | 437.404,00 |
| 19.08.2026 | 701,73 | 704,78 | 668,84 | 673,34 | -3,21% | 508.610,00 |
| 18.08.2026 | 690,57 | 698,11 | 682,20 | 695,67 | -0,06% | 356.077,00 |
| 17.08.2026 | 699,39 | 702,31 | 692,94 | 696,07 | -0,46% | 284.160,00 |
| 14.08.2026 | 690,58 | 699,39 | 686,37 | 699,31 | 1,52% | 233.857,00 |
| 13.08.2026 | 723,88 | 723,88 | 683,87 | 688,83 | -4,82% | 311.519,00 |
| 12.08.2026 | 716,55 | 728,05 | 708,96 | 723,71 | 2,51% | 288.679,00 |
| 11.08.2026 | 713,48 | 724,87 | 702,33 | 705,96 | 1,67% | 351.955,00 |
| 10.08.2026 | 699,51 | 711,77 | 680,76 | 694,35 | 0,41% | 502.182,00 |
| 07.08.2026 | 715,78 | 727,14 | 686,79 | 691,52 | -3,15% | 358.912,00 |
| 06.08.2026 | 740,50 | 760,00 | 710,26 | 714,04 | -4,59% | 319.337,00 |
| 05.08.2026 | 764,00 | 770,18 | 746,11 | 748,41 | -1,18% | 208.523,00 |
| 04.08.2026 | 760,49 | 767,60 | 745,10 | 757,31 | 1,29% | 233.866,00 |
| 03.08.2026 | 716,68 | 748,87 | 716,68 | 747,67 | 3,27% | 201.642,00 |
| 31.07.2026 | 727,41 | 734,94 | 710,97 | 724,00 | 1,02% | 121.732,00 |
| 30.07.2026 | 697,56 | 718,31 | 683,53 | 716,66 | 5,48% | 214.754,00 |
| 29.07.2026 | 724,53 | 724,53 | 670,29 | 679,41 | -6,78% | 421.305,00 |
| 28.07.2026 | 739,30 | 739,30 | 710,81 | 728,80 | -2,02% | 211.860,00 |
| 27.07.2026 | 757,15 | 764,35 | 726,11 | 743,83 | -0,85% | 173.999,00 |
| 24.07.2026 | 750,16 | 759,65 | 741,31 | 750,19 | 0,02% | 171.323,00 |
| 23.07.2026 | 729,85 | 752,80 | 727,45 | 750,03 | 2,40% | 200.542,00 |
| 22.07.2026 | 716,67 | 739,42 | 716,24 | 732,48 | 1,44% | 178.209,00 |
| 21.07.2026 | 718,22 | 725,91 | 702,37 | 722,09 | 1,84% | 177.715,00 |
| 20.07.2026 | 717,52 | 731,01 | 706,70 | 709,02 | 0,17% | 235.302,00 |
| 17.07.2026 | 697,01 | 718,81 | 691,58 | 707,84 | -1,09% | 242.182,00 |
| 16.07.2026 | 741,77 | 755,83 | 710,01 | 715,64 | -4,79% | 350.935,00 |
| 15.07.2026 | 758,10 | 763,56 | 736,38 | 751,64 | -0,07% | 222.694,00 |
| 14.07.2026 | 749,00 | 759,67 | 744,78 | 752,17 | 1,64% | 146.389,00 |
| 13.07.2026 | 746,11 | 752,56 | 732,80 | 740,06 | -1,95% | 207.041,00 |
| 10.07.2026 | 757,40 | 767,90 | 741,05 | 754,76 | -0,65% | 121.291,00 |
| 09.07.2026 | 774,08 | 786,44 | 759,20 | 759,71 | -0,11% | 167.431,00 |
| 08.07.2026 | 758,87 | 768,39 | 747,09 | 760,57 | -0,78% | 241.916,00 |
| 07.07.2026 | 808,16 | 808,16 | 756,55 | 766,54 | -3,31% | 231.082,00 |
| 06.07.2026 | 764,38 | 793,88 | 764,38 | 792,77 | 4,28% | 273.430,00 |
| 02.07.2026 | 766,53 | 779,71 | 745,68 | 760,23 | 0,33% | 279.329,00 |
| 01.07.2026 | 752,76 | 767,85 | 738,90 | 757,76 | 0,00% | 229.176,00 |
| 30.06.2026 | 742,09 | 758,68 | 735,17 | 757,76 | 2,76% | 353.704,00 |
| 29.06.2026 | 747,92 | 760,00 | 730,40 | 737,39 | -1,32% | 327.811,00 |
| 26.06.2026 | 766,28 | 778,20 | 744,93 | 747,27 | -2,66% | 754.860,00 |
| 25.06.2026 | 771,14 | 785,68 | 765,01 | 767,73 | 0,63% | 218.920,00 |
| 24.06.2026 | 765,43 | 776,46 | 756,07 | 762,92 | -0,29% | 185.253,00 |
| 23.06.2026 | 768,16 | 784,50 | 757,28 | 765,13 | -2,38% | 257.586,00 |
| 22.06.2026 | 780,73 | 788,82 | 763,71 | 783,82 | 1,15% | 296.826,00 |
| 19.06.2026 | 776,84 | 777,13 | 774,64 | 774,88 | 0,38% | - |
| 18.06.2026 | 792,12 | 800,00 | 771,93 | 771,93 | -0,69% | 1.053.879,00 |
| 17.06.2026 | 763,89 | 785,94 | 757,17 | 777,29 | 1,66% | 352.306,00 |
| 16.06.2026 | 769,57 | 779,70 | 759,44 | 764,61 | 0,26% | 239.636,00 |
| 15.06.2026 | 770,56 | 772,98 | 757,95 | 762,59 | 0,61% | 231.180,00 |
| 12.06.2026 | 766,75 | 768,65 | 753,51 | 758,00 | 0,10% | 201.408,00 |
| 11.06.2026 | 727,94 | 763,99 | 724,46 | 757,23 | 5,31% | 239.739,00 |