Holen Sie sich die Stockscreener-App
52.19
1.24%
0.64
Vorhandelsmarkt:
51.41
-0.78
-1.49%
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 |
|---|---|---|---|---|---|
| 2025-06-02 | $52.41 | $51.17 | $1.24 | 4,213,642.0 | +1.24% |
| 2025-05-30 | $52.41 | $51.25 | $1.16 | 7,401,398.0 | -1.90% |
| 2025-05-29 | $53.35 | $51.99 | $1.36 | 4,570,062.0 | +0.38% |
| 2025-05-28 | $52.79 | $51.64 | $1.15 | 6,241,922.0 | +1.02% |
| 2025-05-27 | $51.99 | $50.62 | $1.37 | 6,373,757.0 | +3.27% |
| 2025-05-23 | $50.39 | $49.00 | $1.39 | 5,761,943.0 | +0.68% |
| 2025-05-22 | $51.09 | $49.28 | $1.81 | 5,802,584.0 | +0.71% |
| 2025-05-21 | $51.26 | $49.33 | $1.93 | 7,841,932.0 | -2.25% |
| 2025-05-20 | $51.59 | $50.35 | $1.24 | 4,930,004.0 | -0.18% |
| 2025-05-19 | $50.80 | $49.02 | $1.78 | 5,280,817.0 | +1.46% |
| 2025-05-16 | $50.27 | $49.54 | $0.725 | 4,914,272.0 | +0.48% |
| 2025-05-15 | $49.77 | $48.81 | $0.955 | 8,211,790.0 | +1.12% |
| 2025-05-14 | $49.84 | $48.58 | $1.27 | 8,629,016.0 | +0.39% |
| 2025-05-13 | $49.87 | $46.68 | $3.19 | 8,153,665.0 | +5.24% |
| 2025-05-12 | $47.49 | $46.40 | $1.09 | 6,957,101.0 | +5.60% |
| 2025-05-09 | $45.23 | $43.88 | $1.35 | 4,764,747.0 | -0.45% |
| 2025-05-08 | $45.13 | $44.17 | $0.9599 | 5,318,070.0 | +0.00% |
| 2025-05-07 | $44.66 | $43.60 | $1.06 | 7,220,151.0 | +0.02% |
| 2025-05-06 | $44.91 | $44.11 | $0.80 | 4,892,887.0 | -1.64% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $52.41 | $51.17 | $1.24 | 8,427,284.0 | +1.24% |
| 2025-05 | $53.35 | $43.60 | $9.75 | 138,297,821.0 | +17.53% |
| 2025-04 | $44.07 | $28.83 | $15.24 | 217,027,197.0 | +8.48% |
| 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% |
0.04%
0.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):