Holen Sie sich die Stockscreener-App
36.30
0.93%
0.3418
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt WDC?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Western Digital Corp-Aktien (WDC) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-22 | $36.84 | $35.98 | $0.86 | 1,831,583.0 | +1.10% |
| 2025-04-21 | $36.28 | $35.51 | $0.7672 | 6,704,926.0 | -1.51% |
| 2025-04-17 | $36.70 | $35.51 | $1.19 | 7,390,809.0 | +2.50% |
| 2025-04-16 | $36.25 | $35.00 | $1.25 | 7,244,797.0 | -0.86% |
| 2025-04-15 | $36.33 | $35.48 | $0.85 | 6,193,565.0 | +0.31% |
| 2025-04-14 | $36.62 | $35.28 | $1.34 | 9,945,627.0 | +4.13% |
| 2025-04-11 | $35.07 | $33.42 | $1.65 | 8,743,094.0 | -1.35% |
| 2025-04-10 | $36.12 | $33.71 | $2.41 | 15,089,466.0 | -3.94% |
| 2025-04-09 | $37.37 | $30.57 | $6.80 | 20,019,960.0 | +15.06% |
| 2025-04-08 | $34.78 | $30.72 | $4.06 | 17,380,940.0 | +1.25% |
| 2025-04-07 | $33.41 | $28.83 | $4.58 | 14,599,768.0 | +2.03% |
| 2025-04-04 | $33.10 | $29.75 | $3.35 | 23,004,931.0 | -10.57% |
| 2025-04-03 | $38.90 | $34.01 | $4.89 | 21,298,908.0 | -18.26% |
| 2025-04-02 | $42.23 | $40.26 | $1.97 | 4,714,732.0 | +2.18% |
| 2025-04-01 | $40.97 | $39.85 | $1.12 | 5,234,439.0 | +1.14% |
| 2025-03-31 | $40.51 | $39.10 | $1.41 | 7,998,776.0 | -0.47% |
| 2025-03-28 | $41.99 | $40.49 | $1.50 | 3,767,253.0 | -3.08% |
| 2025-03-27 | $42.91 | $41.86 | $1.05 | 4,712,906.0 | -1.67% |
| 2025-03-26 | $43.63 | $42.21 | $1.42 | 5,951,955.0 | -1.77% |
| 2025-03-25 | $44.28 | $42.54 | $1.74 | 8,068,922.0 | -2.08% |
Western Digital Corp-Aktien (WDC) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Western Digital Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WDC-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Western Digital Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Western Digital Corp-Aktien (WDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $42.23 | $28.83 | $13.40 | 169,397,545.0 | -10.08% |
| 2025-03 | $49.83 | $39.10 | $10.73 | 142,160,208.0 | -17.37% |
| 2025-02 | $72.26 | $48.00 | $24.26 | 143,400,438.0 | -24.87% |
| 2025-01 | $70.49 | $59.86 | $10.63 | 129,245,370.0 | +9.22% |
Western Digital Corp-Aktien (WDC) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $74.11 | $58.82 | $15.29 | 102,209,971.0 | -18.32% |
| 2024-11 | $73.65 | $62.30 | $11.36 | 92,945,039.0 | +11.76% |
| 2024-10 | $73.50 | $63.45 | $10.05 | 114,956,612.0 | -4.36% |
| 2024-09 | $71.43 | $60.00 | $11.43 | 89,951,166.0 | +4.12% |
| 2024-08 | $65.69 | $52.77 | $12.92 | 147,184,505.0 | -2.18% |
| 2024-07 | $80.38 | $63.09 | $17.29 | 119,056,653.0 | -11.51% |
| 2024-06 | $81.55 | $73.26 | $8.29 | 90,145,076.0 | +0.64% |
| 2024-05 | $77.66 | $67.91 | $9.75 | 114,737,630.0 | +6.30% |
| 2024-04 | $76.92 | $65.23 | $11.69 | 169,620,184.0 | +3.80% |
| 2024-03 | $69.28 | $58.47 | $10.81 | 136,886,835.0 | +14.75% |
| 2024-02 | $59.65 | $52.89 | $6.76 | 104,855,754.0 | +3.88% |
| 2024-01 | $60.55 | $48.96 | $11.59 | 165,632,371.0 | +9.32% |
Western Digital Corp-Aktien (WDC) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $53.21 | $46.47 | $6.74 | 101,626,732.0 | +8.40% |
| 2023-11 | $48.43 | $39.76 | $8.67 | 119,010,635.0 | +20.32% |
| 2023-10 | $47.14 | $35.62 | $11.52 | 120,371,501.0 | -12.01% |
| 2023-09 | $46.89 | $42.22 | $4.67 | 71,499,923.0 | +1.40% |
| 2023-08 | $45.63 | $38.84 | $6.79 | 68,627,583.0 | +5.73% |
| 2023-07 | $42.78 | $36.45 | $6.33 | 71,505,212.0 | +12.21% |
| 2023-06 | $41.47 | $36.99 | $4.48 | 69,973,059.0 | -2.07% |
| 2023-05 | $40.69 | $32.01 | $8.68 | 90,006,981.0 | +12.46% |
| 2023-04 | $38.88 | $31.97 | $6.91 | 79,762,847.0 | -8.57% |
| 2023-03 | $38.84 | $33.75 | $5.09 | 89,063,406.0 | -2.10% |
| 2023-02 | $45.24 | $38.27 | $6.97 | 75,640,768.0 | -12.45% |
| 2023-01 | $45.14 | $30.96 | $14.18 | 114,223,544.0 | +39.30% |
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):