Holen Sie sich die Stockscreener-App
145.13
2.68%
-4.065
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 |
|---|---|---|---|---|---|
| 2026-09-18 | $149.2 | $144.7 | $4.51 | 601,530.0 | -2.68% |
| 2026-09-17 | $151.5 | $148.4 | $3.05 | 1,259,152.0 | -0.51% |
| 2026-09-16 | $154.2 | $148.6 | $5.60 | 969,688.0 | -2.46% |
| 2026-09-15 | $154.3 | $150.9 | $3.41 | 1,424,847.0 | +1.34% |
| 2026-09-14 | $155.0 | $148.0 | $6.95 | 1,247,328.0 | -1.36% |
| 2026-09-11 | $154.8 | $144.8 | $10.04 | 1,774,427.0 | +7.85% |
| 2026-09-10 | $145.3 | $141.0 | $4.30 | 1,129,823.0 | +0.16% |
| 2026-09-09 | $145.6 | $140.9 | $4.67 | 1,801,840.0 | -1.46% |
| 2026-09-08 | $152.0 | $143.6 | $8.37 | 2,220,850.0 | -5.18% |
| 2026-09-04 | $154.1 | $149.2 | $4.96 | 1,291,186.0 | -1.00% |
| 2026-09-03 | $158.0 | $148.6 | $9.41 | 1,700,642.0 | +3.53% |
| 2026-09-02 | $153.8 | $148.5 | $5.23 | 1,440,613.0 | -1.08% |
| 2026-09-01 | $152.9 | $148.1 | $4.86 | 1,637,683.0 | -0.84% |
| 2026-08-31 | $152.6 | $147.4 | $5.23 | 2,234,325.0 | +2.63% |
| 2026-08-28 | $154.2 | $147.0 | $7.13 | 1,636,871.0 | -0.86% |
| 2026-08-27 | $149.8 | $141.4 | $8.36 | 2,074,475.0 | +5.31% |
| 2026-08-26 | $143.6 | $138.9 | $4.65 | 1,208,827.0 | -0.44% |
| 2026-08-25 | $142.3 | $130.6 | $11.74 | 1,763,006.0 | +7.23% |
| 2026-08-24 | $138.3 | $130.7 | $7.61 | 1,597,383.0 | -3.45% |
| 2026-08-21 | $140.7 | $132.3 | $8.47 | 2,065,562.0 | +2.78% |
| 2026-08-20 | $139.9 | $133.2 | $6.65 | 2,403,287.0 | -2.67% |
| 2026-08-19 | $138.8 | $133.6 | $5.13 | 2,269,967.0 | +1.65% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $158.0 | $140.9 | $17.13 | 18,499,609.0 | -4.21% |
| 2026-08 | $154.5 | $113.0 | $41.50 | 41,705,748.0 | +2.55% |
| 2026-07 | $151.2 | $127.4 | $23.77 | 38,740,724.0 | +5.10% |
| 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% |
1.48%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):