Holen Sie sich die Stockscreener-App
133.00
2.17%
2.82
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 |
|---|---|---|---|---|---|
| 2026-07-24 | $134.4 | $129.8 | $4.64 | 242,095.0 | +2.17% |
| 2026-07-23 | $132.4 | $128.8 | $3.55 | 1,496,478.0 | +0.27% |
| 2026-07-22 | $131.0 | $127.7 | $3.25 | 2,115,069.0 | +0.08% |
| 2026-07-21 | $131.4 | $127.4 | $4.02 | 1,732,735.0 | -0.22% |
| 2026-07-20 | $133.5 | $127.7 | $5.85 | 1,936,372.0 | -2.42% |
| 2026-07-17 | $135.6 | $131.1 | $4.50 | 2,093,991.0 | -0.82% |
| 2026-07-16 | $136.9 | $129.0 | $7.86 | 3,357,477.0 | +2.66% |
| 2026-07-15 | $140.3 | $129.6 | $10.67 | 1,976,198.0 | -6.11% |
| 2026-07-14 | $144.2 | $138.9 | $5.29 | 1,647,136.0 | -3.45% |
| 2026-07-13 | $145.8 | $142.9 | $2.87 | 2,301,213.0 | -0.02% |
| 2026-07-10 | $145.0 | $142.2 | $2.75 | 1,138,570.0 | +2.98% |
| 2026-07-09 | $141.2 | $134.6 | $6.52 | 2,862,332.0 | +1.81% |
| 2026-07-08 | $139.7 | $136.6 | $3.12 | 1,737,744.0 | -1.08% |
| 2026-07-07 | $139.5 | $134.1 | $5.37 | 1,721,592.0 | +3.76% |
| 2026-07-06 | $137.0 | $131.4 | $5.54 | 1,549,112.0 | +0.61% |
| 2026-07-02 | $139.3 | $133.1 | $6.18 | 1,124,966.0 | -3.64% |
| 2026-07-01 | $144.3 | $138.1 | $6.21 | 1,713,846.0 | -1.59% |
| 2026-06-30 | $142.5 | $137.6 | $4.93 | 2,060,029.0 | +0.59% |
| 2026-06-29 | $140.1 | $133.5 | $6.62 | 1,905,494.0 | +4.89% |
| 2026-06-26 | $133.5 | $127.6 | $5.96 | 2,699,303.0 | +4.12% |
| 2026-06-25 | $133.7 | $127.6 | $6.08 | 1,197,441.0 | -1.69% |
| 2026-06-24 | $132.4 | $128.2 | $4.19 | 2,113,697.0 | +0.12% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $145.8 | $127.4 | $18.41 | 30,746,926.0 | -5.43% |
| 2026-06 | $142.5 | $123.1 | $19.45 | 45,435,973.0 | +12.11% |
| 2026-05 | $138.8 | $97.12 | $41.69 | 51,901,084.0 | -8.37% |
| 2026-04 | $143.6 | $120.2 | $23.48 | 29,824,136.0 | +13.13% |
| 2026-03 | $127.3 | $113.0 | $14.31 | 35,121,027.0 | -1.32% |
| 2026-02 | $144.5 | $118.4 | $26.02 | 39,514,454.0 | -2.97% |
| 2026-01 | $137.9 | $123.1 | $14.80 | 30,407,828.0 | -7.20% |
Cdw Corp-Aktien (CDW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $150.6 | $137.0 | $13.61 | 39,044,726.0 | -4.04% |
| 2025-11 | $161.0 | $135.6 | $25.37 | 32,007,461.0 | -9.51% |
| 2025-10 | $162.5 | $144.9 | $17.57 | 28,848,618.0 | +0.06% |
| 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% |
2.59%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):