Holen Sie sich die Stockscreener-App
172.84
1.22%
2.08
Vorhandelsmarkt:
172.51
-0.33
-0.19%
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 |
|---|---|---|---|---|---|
| 2025-03-19 | $174.4 | $170.1 | $4.28 | 1,105,773.0 | +1.22% |
| 2025-03-18 | $171.6 | $169.7 | $1.86 | 904,097.0 | +0.08% |
| 2025-03-17 | $172.7 | $165.8 | $6.91 | 1,288,789.0 | +2.17% |
| 2025-03-14 | $167.3 | $164.7 | $2.59 | 791,841.0 | +2.14% |
| 2025-03-13 | $168.0 | $162.8 | $5.18 | 1,064,841.0 | -1.90% |
| 2025-03-12 | $168.8 | $164.7 | $4.07 | 1,524,940.0 | +0.37% |
| 2025-03-11 | $170.7 | $165.0 | $5.70 | 1,487,407.0 | -2.04% |
| 2025-03-10 | $171.3 | $167.1 | $4.21 | 1,733,443.0 | +0.68% |
| 2025-03-07 | $168.8 | $165.0 | $3.80 | 2,321,995.0 | +0.66% |
| 2025-03-06 | $172.8 | $167.1 | $5.70 | 1,541,207.0 | -3.09% |
| 2025-03-05 | $173.6 | $168.9 | $4.66 | 803,235.0 | +0.74% |
| 2025-03-04 | $172.8 | $171.1 | $1.67 | 532,647.0 | -0.68% |
| 2025-03-03 | $179.6 | $171.6 | $7.96 | 1,432,887.0 | -3.20% |
| 2025-02-28 | $179.9 | $175.1 | $4.72 | 1,640,679.0 | -0.45% |
| 2025-02-27 | $181.6 | $178.6 | $3.02 | 1,294,968.0 | -0.68% |
| 2025-02-26 | $183.6 | $179.4 | $4.15 | 744,575.0 | -1.29% |
| 2025-02-25 | $187.2 | $182.4 | $4.81 | 1,270,489.0 | -2.20% |
| 2025-02-24 | $188.4 | $185.1 | $3.29 | 1,276,083.0 | +0.10% |
| 2025-02-21 | $192.8 | $186.3 | $6.50 | 977,019.0 | -3.27% |
| 2025-02-20 | $195.0 | $192.2 | $2.81 | 846,989.0 | -0.87% |
| 2025-02-19 | $194.7 | $190.9 | $3.86 | 945,002.0 | +1.06% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $179.6 | $162.8 | $16.76 | 17,638,875.0 | -3.01% |
| 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% |
0.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):