68,190€
-1,84%
Echtzeit-Aktienkurs Western Digital Corp
Bid:
Ask:
Aktienkurse zur Western Digital Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 68,47 | 70,16 | 66,88 | 69,40 | -0,46% | 100,00 |
| 30.05.2024 | 71,17 | 72,01 | 68,61 | 69,72 | -2,71% | 15,00 |
| 29.05.2024 | 69,91 | 71,98 | 68,90 | 71,66 | 2,21% | 72,00 |
| 28.05.2024 | 68,72 | 70,56 | 68,68 | 70,11 | 1,71% | 600,00 |
| 27.05.2024 | 68,95 | 69,02 | 68,60 | 68,93 | -0,01% | 290,00 |
| 24.05.2024 | 68,65 | 69,62 | 68,16 | 68,94 | 0,52% | - |
| 23.05.2024 | 69,11 | 70,80 | 68,24 | 68,59 | 0,90% | 600,00 |
| 22.05.2024 | 68,24 | 68,74 | 67,08 | 67,98 | -0,26% | 50,00 |
| 21.05.2024 | 67,27 | 68,86 | 65,66 | 68,16 | 1,30% | 160,00 |
| 20.05.2024 | 66,40 | 68,39 | 66,34 | 67,28 | 1,44% | - |
| 17.05.2024 | 67,99 | 68,76 | 66,18 | 66,33 | -2,74% | 12,00 |
| 16.05.2024 | 69,67 | 69,82 | 68,16 | 68,19 | -1,98% | 195,00 |
| 15.05.2024 | 67,95 | 69,66 | 67,50 | 69,57 | 2,26% | - |
| 14.05.2024 | 65,76 | 68,16 | 64,79 | 68,04 | 3,45% | 2,00 |
| 13.05.2024 | 66,74 | 67,23 | 65,39 | 65,77 | -1,05% | - |
| 10.05.2024 | 66,97 | 67,96 | 66,37 | 66,47 | -0,55% | - |
| 09.05.2024 | 66,91 | 67,59 | 65,78 | 66,83 | -0,29% | 100,00 |
| 08.05.2024 | 66,58 | 67,21 | 65,20 | 67,03 | 0,84% | 100,00 |
| 07.05.2024 | 67,36 | 67,93 | 66,23 | 66,47 | -1,45% | - |
| 06.05.2024 | 65,93 | 68,60 | 65,91 | 67,45 | 2,35% | 168,00 |
| 03.05.2024 | 65,33 | 66,54 | 64,64 | 65,90 | 1,42% | - |
| 02.05.2024 | 65,75 | 66,98 | 63,59 | 64,98 | -2,10% | - |
| 30.04.2024 | 65,22 | 67,49 | 64,17 | 66,37 | 1,81% | - |
| 29.04.2024 | 67,04 | 67,77 | 64,38 | 65,19 | -2,23% | 323,00 |
| 26.04.2024 | 64,13 | 67,08 | 62,43 | 66,68 | 3,06% | 50,00 |
| 25.04.2024 | 63,65 | 65,34 | 61,10 | 64,70 | -0,49% | - |
| 24.04.2024 | 67,67 | 67,67 | 63,81 | 65,02 | -0,48% | 41,00 |
| 23.04.2024 | 62,84 | 65,71 | 62,73 | 65,34 | 3,76% | - |
| 22.04.2024 | 62,29 | 63,98 | 60,93 | 62,97 | 1,56% | 65,00 |
| 19.04.2024 | 63,59 | 64,22 | 61,63 | 62,00 | -3,42% | 180,00 |
| 18.04.2024 | 66,03 | 67,14 | 64,04 | 64,19 | -2,39% | 128,00 |
| 17.04.2024 | 66,76 | 68,89 | 65,54 | 65,76 | -1,70% | - |
| 16.04.2024 | 66,24 | 67,01 | 64,62 | 66,90 | 0,91% | - |
| 15.04.2024 | 67,92 | 68,99 | 65,97 | 66,29 | -2,13% | 45,00 |
| 12.04.2024 | 68,97 | 70,52 | 67,33 | 67,74 | -1,63% | 698,00 |
| 11.04.2024 | 67,29 | 69,15 | 66,93 | 68,86 | 2,46% | - |
| 10.04.2024 | 67,20 | 68,11 | 65,93 | 67,21 | 0,46% | - |
| 09.04.2024 | 67,28 | 69,65 | 65,90 | 66,90 | -0,49% | - |
| 08.04.2024 | 67,47 | 71,04 | 65,90 | 67,23 | -0,33% | 4,00 |
| 05.04.2024 | 65,33 | 68,04 | 65,24 | 67,45 | 3,59% | 100,00 |
| 04.04.2024 | 66,73 | 68,94 | 64,90 | 65,11 | -1,53% | 408,00 |
| 03.04.2024 | 63,88 | 66,67 | 62,98 | 66,12 | 3,43% | 60,00 |
| 02.04.2024 | 65,97 | 67,14 | 62,91 | 63,93 | 0,41% | 245,00 |
| 28.03.2024 | 62,10 | 64,20 | 62,07 | 63,67 | 1,77% | - |
| 27.03.2024 | 63,56 | 64,47 | 61,31 | 62,56 | -1,21% | 173,00 |
| 26.03.2024 | 60,15 | 63,95 | 60,14 | 63,33 | 7,37% | 82,00 |
| 25.03.2024 | 58,98 | 58,98 | 58,98 | 58,98 | -0,14% | - |
| 22.03.2024 | 58,74 | 59,40 | 58,56 | 59,06 | 0,08% | 388,00 |
| 21.03.2024 | 59,01 | 59,01 | 59,01 | 59,01 | 6,84% | - |
| 20.03.2024 | 54,92 | 55,23 | 54,92 | 55,23 | 0,42% | 100,00 |
| 19.03.2024 | 54,47 | 55,38 | 54,47 | 55,00 | 0,84% | - |
| 18.03.2024 | 55,19 | 55,19 | 54,54 | 54,54 | -1,18% | 50,00 |
| 15.03.2024 | 55,72 | 55,86 | 55,16 | 55,19 | -3,33% | 419,00 |
| 14.03.2024 | 57,09 | 57,09 | 57,09 | 57,09 | 0,44% | - |
| 13.03.2024 | 57,65 | 57,65 | 56,84 | 56,84 | -1,08% | - |
| 12.03.2024 | 56,93 | 57,69 | 56,93 | 57,46 | 2,52% | - |
| 11.03.2024 | 57,24 | 57,24 | 56,05 | 56,05 | -3,14% | 350,00 |
| 08.03.2024 | 58,28 | 58,90 | 57,87 | 57,87 | -1,14% | 20,00 |
| 07.03.2024 | 59,48 | 60,01 | 58,06 | 58,54 | -0,76% | 620,00 |
| 06.03.2024 | 58,32 | 60,24 | 58,32 | 58,99 | 2,45% | 20,00 |
| 05.03.2024 | 57,94 | 58,92 | 57,33 | 57,58 | -2,80% | 701,00 |
| 04.03.2024 | 59,15 | 60,95 | 58,45 | 59,24 | 0,61% | 2.602,00 |
| 01.03.2024 | 55,02 | 58,88 | 55,02 | 58,88 | 6,92% | 2.501,00 |
| 29.02.2024 | 52,76 | 55,07 | 52,76 | 55,07 | 4,28% | 100,00 |
| 28.02.2024 | 52,79 | 52,81 | 52,62 | 52,81 | 1,03% | 230,00 |
| 27.02.2024 | 52,27 | 52,27 | 52,27 | 52,27 | -1,21% | - |
| 26.02.2024 | 51,43 | 52,91 | 51,34 | 52,91 | 2,12% | 523,00 |
| 23.02.2024 | 51,81 | 51,81 | 51,81 | 51,81 | 3,08% | - |
| 22.02.2024 | 50,26 | 50,26 | 50,26 | 50,26 | 2,64% | - |
| 21.02.2024 | 49,72 | 49,72 | 48,97 | 48,97 | -1,67% | 150,00 |
| 20.02.2024 | 49,10 | 49,80 | 48,96 | 49,80 | -0,21% | 1.057,00 |
| 19.02.2024 | 49,90 | 49,90 | 49,90 | 49,90 | -0,40% | - |
| 16.02.2024 | 51,93 | 52,08 | 50,10 | 50,10 | -3,99% | 365,00 |
| 15.02.2024 | 52,12 | 52,18 | 52,12 | 52,18 | 0,02% | 40,00 |
| 14.02.2024 | 51,49 | 52,17 | 51,49 | 52,17 | -1,45% | 356,00 |
| 13.02.2024 | 52,94 | 52,94 | 52,94 | 52,94 | 0,19% | 20,00 |
| 12.02.2024 | 52,25 | 52,84 | 52,25 | 52,84 | 0,09% | 623,00 |
| 09.02.2024 | 52,33 | 52,79 | 52,33 | 52,79 | -0,38% | 103,00 |
| 08.02.2024 | 53,52 | 54,26 | 52,99 | 52,99 | -1,62% | 1.523,00 |
| 07.02.2024 | 54,22 | 56,04 | 53,86 | 53,86 | -1,97% | 588,00 |
| 06.02.2024 | 54,86 | 55,66 | 54,86 | 54,94 | 1,48% | 420,00 |
| 05.02.2024 | 54,48 | 54,48 | 54,14 | 54,14 | 1,46% | 1.362,00 |
| 02.02.2024 | 53,49 | 53,80 | 52,06 | 53,36 | 1,68% | 1.081,00 |
| 01.02.2024 | 52,89 | 53,63 | 52,48 | 52,48 | -0,61% | 230,00 |
| 31.01.2024 | 53,03 | 53,03 | 52,80 | 52,80 | -1,90% | 18,00 |
| 30.01.2024 | 55,02 | 55,02 | 53,82 | 53,82 | -2,66% | 153,00 |
| 29.01.2024 | 53,53 | 55,29 | 53,53 | 55,29 | 2,22% | 1.280,00 |
| 26.01.2024 | 53,26 | 54,09 | 52,59 | 54,09 | -2,56% | 1.124,00 |
| 25.01.2024 | 53,03 | 55,51 | 53,03 | 55,51 | 3,99% | 645,00 |
| 24.01.2024 | 53,97 | 55,20 | 53,16 | 53,38 | 0,13% | 2.276,00 |
| 23.01.2024 | 53,03 | 54,14 | 53,03 | 53,31 | 1,33% | 1.640,00 |
| 22.01.2024 | 50,32 | 52,67 | 50,32 | 52,61 | 5,67% | 303,00 |
| 19.01.2024 | 49,79 | 49,79 | 49,79 | 49,79 | 1,29% | - |
| 18.01.2024 | 48,38 | 49,15 | 48,38 | 49,15 | 2,00% | - |
| 17.01.2024 | 47,49 | 48,19 | 47,49 | 48,19 | 4,02% | 190,00 |
| 16.01.2024 | 46,33 | 46,33 | 46,33 | 46,33 | 1,76% | - |
| 15.01.2024 | 45,53 | 45,53 | 45,53 | 45,53 | -1,18% | - |
| 12.01.2024 | 45,83 | 46,07 | 45,83 | 46,07 | 0,25% | 264,00 |
| 11.01.2024 | 45,96 | 45,96 | 45,96 | 45,96 | -0,12% | - |
| 10.01.2024 | 45,00 | 46,01 | 45,00 | 46,01 | 1,23% | - |