Holen Sie sich die Stockscreener-App
146.42
1.16%
1.96
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $146.3 | $142.5 | $3.81 | 167,090.0 | +1.28% |
| 2025-12-04 | $145.4 | $142.4 | $3.01 | 1,093,533.0 | +0.54% |
| 2025-12-03 | $145.2 | $142.4 | $2.74 | 963,858.0 | -0.33% |
| 2025-12-02 | $144.8 | $141.9 | $2.87 | 929,255.0 | +0.79% |
| 2025-12-01 | $145.0 | $142.2 | $2.81 | 1,030,533.0 | -0.83% |
| 2025-11-28 | $145.1 | $142.5 | $2.61 | 541,463.0 | -0.12% |
| 2025-11-26 | $145.4 | $142.4 | $3.00 | 1,143,071.0 | +0.82% |
| 2025-11-25 | $145.0 | $142.3 | $2.67 | 1,157,895.0 | +0.92% |
| 2025-11-24 | $142.5 | $139.5 | $3.00 | 1,725,468.0 | +1.23% |
| 2025-11-21 | $142.4 | $135.6 | $6.78 | 2,062,101.0 | +2.61% |
| 2025-11-20 | $142.2 | $135.9 | $6.23 | 1,427,151.0 | -2.20% |
| 2025-11-19 | $140.4 | $138.1 | $2.36 | 1,054,316.0 | -0.07% |
| 2025-11-18 | $141.8 | $138.7 | $3.07 | 1,179,393.0 | -0.31% |
| 2025-11-17 | $145.0 | $138.8 | $6.19 | 1,394,261.0 | -3.34% |
| 2025-11-14 | $149.3 | $144.5 | $4.85 | 1,817,796.0 | -1.14% |
| 2025-11-13 | $150.3 | $146.0 | $4.33 | 1,835,694.0 | -0.43% |
| 2025-11-12 | $148.0 | $143.3 | $4.75 | 1,910,961.0 | +3.31% |
| 2025-11-11 | $144.0 | $141.0 | $3.03 | 1,355,337.0 | -0.45% |
| 2025-11-10 | $144.3 | $139.6 | $4.62 | 1,566,426.0 | +0.60% |
| 2025-11-07 | $144.1 | $139.4 | $4.69 | 1,397,293.0 | +0.63% |
| 2025-11-06 | $146.5 | $140.6 | $5.89 | 1,671,793.0 | -3.25% |
| 2025-11-05 | $146.7 | $141.1 | $5.56 | 2,738,442.0 | +3.29% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $146.3 | $141.9 | $4.38 | 4,184,269.0 | +1.45% |
| 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% |
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% |
1.05%
2.23%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):