Holen Sie sich die Stockscreener-App
156.53
0.74%
1.15
Vorhandelsmarkt:
156.01
-0.52
-0.33%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt CDW?
Forum
Prognose
Dividendenhistorie
Cdw Corp-Aktien (CDW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-21 | $157.4 | $153.8 | $3.57 | 1,090,664.0 | +0.74% |
| 2025-10-20 | $155.7 | $153.1 | $2.54 | 1,058,157.0 | +1.92% |
| 2025-10-17 | $153.4 | $150.2 | $3.18 | 1,431,105.0 | +0.89% |
| 2025-10-16 | $151.4 | $146.8 | $4.59 | 1,545,749.0 | +1.53% |
| 2025-10-15 | $152.4 | $148.6 | $3.79 | 966,910.0 | -1.00% |
| 2025-10-14 | $151.1 | $145.8 | $5.24 | 1,335,812.0 | +1.91% |
| 2025-10-13 | $148.3 | $145.2 | $3.13 | 1,349,963.0 | +1.70% |
| 2025-10-10 | $152.4 | $144.9 | $7.54 | 1,457,995.0 | -4.45% |
| 2025-10-09 | $157.0 | $151.0 | $5.98 | 1,150,808.0 | -3.27% |
| 2025-10-08 | $157.1 | $154.0 | $3.08 | 1,178,455.0 | +1.08% |
| 2025-10-07 | $158.7 | $154.5 | $4.14 | 855,859.0 | -1.33% |
| 2025-10-06 | $161.5 | $157.2 | $4.30 | 1,155,453.0 | -1.21% |
| 2025-10-03 | $162.5 | $159.1 | $3.34 | 1,036,177.0 | -0.09% |
| 2025-10-02 | $160.6 | $158.6 | $1.97 | 1,028,814.0 | +0.27% |
| 2025-10-01 | $160.6 | $158.7 | $1.82 | 1,147,641.0 | -0.18% |
| 2025-09-30 | $162.0 | $158.0 | $4.02 | 1,416,499.0 | -1.83% |
| 2025-09-29 | $167.0 | $162.1 | $4.95 | 997,154.0 | -1.29% |
| 2025-09-26 | $164.8 | $156.8 | $7.99 | 1,498,900.0 | +4.71% |
| 2025-09-25 | $159.1 | $156.7 | $2.41 | 1,682,525.0 | -2.18% |
| 2025-09-24 | $164.6 | $159.3 | $5.28 | 2,370,120.0 | -2.50% |
| 2025-09-23 | $165.7 | $163.3 | $2.45 | 1,250,978.0 | +0.26% |
Cdw Corp-Aktien (CDW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cdw Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CDW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cdw Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cdw Corp-Aktien (CDW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $162.5 | $144.9 | $17.57 | 18,880,226.0 | -1.73% |
| 2025-09 | $171.6 | $156.7 | $14.89 | 31,398,119.0 | -3.33% |
| 2025-08 | $173.4 | $159.7 | $13.69 | 28,090,945.0 | -5.52% |
| 2025-07 | $183.9 | $173.8 | $10.06 | 17,444,301.0 | -2.36% |
| 2025-06 | $181.0 | $169.3 | $11.74 | 25,352,277.0 | -0.98% |
| 2025-05 | $192.3 | $159.0 | $33.29 | 28,433,325.0 | +12.33% |
| 2025-04 | $165.4 | $137.3 | $28.12 | 36,050,014.0 | +0.19% |
| 2025-03 | $179.6 | $158.8 | $20.84 | 26,306,359.0 | -10.07% |
| 2025-02 | $222.9 | $175.1 | $47.78 | 26,744,075.0 | -10.52% |
| 2025-01 | $200.9 | $168.4 | $32.46 | 25,184,515.0 | +14.42% |
Cdw Corp-Aktien (CDW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $183.1 | $170.7 | $12.44 | 22,208,833.0 | -1.47% |
| 2024-11 | $204.8 | $172.9 | $31.81 | 32,244,902.0 | -6.53% |
| 2024-10 | $226.8 | $188.1 | $38.67 | 21,139,829.0 | -16.82% |
| 2024-09 | $230.9 | $207.8 | $23.05 | 13,474,723.0 | +0.29% |
| 2024-08 | $231.4 | $205.9 | $25.46 | 22,679,183.0 | +3.45% |
| 2024-07 | $241.3 | $213.6 | $27.62 | 19,796,404.0 | -2.56% |
| 2024-06 | $236.4 | $219.3 | $17.12 | 17,713,467.0 | +0.10% |
| 2024-05 | $238.0 | $213.0 | $24.93 | 20,102,250.0 | -7.54% |
| 2024-04 | $263.4 | $234.4 | $28.93 | 13,487,029.0 | -5.44% |
| 2024-03 | $259.4 | $243.7 | $15.65 | 13,042,962.0 | +3.89% |
| 2024-02 | $248.2 | $225.4 | $22.81 | 15,134,391.0 | +8.60% |
| 2024-01 | $231.8 | $212.7 | $19.09 | 15,664,149.0 | -0.26% |
Cdw Corp-Aktien (CDW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $229.4 | $208.3 | $21.12 | 23,574,270.0 | +7.80% |
| 2023-11 | $219.7 | $185.0 | $34.67 | 15,739,193.0 | +5.23% |
| 2023-10 | $215.8 | $194.8 | $20.97 | 14,708,840.0 | -0.67% |
| 2023-09 | $215.7 | $197.3 | $18.41 | 12,523,605.0 | -4.45% |
| 2023-08 | $212.4 | $185.1 | $27.27 | 13,820,062.0 | +12.87% |
| 2023-07 | $191.6 | $180.4 | $11.19 | 11,022,487.0 | +1.95% |
| 2023-06 | $184.4 | $167.7 | $16.65 | 17,806,280.0 | +6.88% |
| 2023-05 | $176.1 | $162.6 | $13.55 | 21,378,801.0 | +1.24% |
| 2023-04 | $195.5 | $160.7 | $34.81 | 21,257,340.0 | -12.98% |
| 2023-03 | $203.7 | $184.3 | $19.34 | 16,757,235.0 | -3.72% |
| 2023-02 | $215.0 | $194.8 | $20.23 | 19,032,477.0 | +3.26% |
| 2023-01 | $201.8 | $177.6 | $24.17 | 15,498,408.0 | +9.77% |
1.40%
0.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):