Holen Sie sich die Stockscreener-App
174.76
3.10%
-5.60
Handel nachbörslich:
175.44
0.68
+0.39%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $177.4 | $171.2 | $6.28 | 2,285,071.0 | -3.10% |
| 2025-05-30 | $182.0 | $178.6 | $3.46 | 1,046,245.0 | -1.09% |
| 2025-05-29 | $185.2 | $181.0 | $4.15 | 617,240.0 | -0.54% |
| 2025-05-28 | $186.7 | $183.2 | $3.53 | 926,530.0 | -1.28% |
| 2025-05-27 | $185.9 | $182.8 | $3.15 | 993,800.0 | +1.95% |
| 2025-05-23 | $183.2 | $177.4 | $5.83 | 1,359,785.0 | -0.67% |
| 2025-05-22 | $184.5 | $180.7 | $3.83 | 1,162,754.0 | +0.86% |
| 2025-05-21 | $187.3 | $181.4 | $5.91 | 970,699.0 | -3.34% |
| 2025-05-20 | $189.3 | $186.8 | $2.46 | 770,871.0 | +0.03% |
| 2025-05-19 | $189.4 | $186.6 | $2.81 | 912,433.0 | -0.52% |
| 2025-05-16 | $189.3 | $186.8 | $2.51 | 960,887.0 | +0.32% |
| 2025-05-15 | $190.1 | $187.1 | $2.94 | 1,610,031.0 | -0.49% |
| 2025-05-14 | $192.3 | $189.3 | $2.96 | 2,171,749.0 | -0.69% |
| 2025-05-13 | $191.7 | $188.7 | $2.95 | 1,629,376.0 | +0.99% |
| 2025-05-12 | $190.1 | $185.1 | $4.94 | 1,652,399.0 | +5.52% |
| 2025-05-09 | $181.7 | $178.8 | $2.85 | 1,078,871.0 | -0.64% |
| 2025-05-08 | $183.2 | $177.7 | $5.49 | 2,409,911.0 | +2.60% |
| 2025-05-07 | $177.3 | $162.5 | $14.82 | 2,701,650.0 | +7.07% |
| 2025-05-06 | $166.0 | $163.1 | $2.91 | 1,370,378.0 | -1.10% |
| 2025-05-05 | $167.7 | $164.9 | $2.79 | 879,353.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $177.4 | $171.2 | $6.28 | 4,570,142.0 | -3.10% |
| 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% |
0.18%
2.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):