Holen Sie sich die Stockscreener-App
64.58
2.83%
1.78
Handel nachbörslich:
64.73
0.15
+0.23%
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $64.68 | $62.59 | $2.09 | 3,611,692.0 | +2.83% |
| 2024-11-15 | $63.12 | $62.30 | $0.82 | 3,471,607.0 | -0.66% |
| 2024-11-14 | $63.69 | $62.72 | $0.97 | 3,504,101.0 | +0.78% |
| 2024-11-13 | $63.75 | $62.30 | $1.45 | 4,352,994.0 | -1.92% |
| 2024-11-12 | $66.51 | $63.05 | $3.47 | 8,159,258.0 | -5.08% |
| 2024-11-11 | $70.14 | $67.28 | $2.86 | 4,239,877.0 | -3.20% |
| 2024-11-08 | $70.44 | $69.18 | $1.26 | 3,217,348.0 | -1.18% |
| 2024-11-07 | $71.23 | $69.70 | $1.53 | 3,698,042.0 | +0.76% |
| 2024-11-06 | $70.19 | $68.25 | $1.94 | 5,648,054.0 | +4.61% |
| 2024-11-05 | $67.13 | $65.50 | $1.63 | 4,159,127.0 | +2.47% |
| 2024-11-04 | $66.49 | $65.11 | $1.38 | 2,623,646.0 | -1.00% |
| 2024-11-01 | $67.11 | $65.60 | $1.51 | 3,282,919.0 | +0.87% |
| 2024-10-31 | $67.46 | $65.00 | $2.46 | 4,415,689.0 | -2.55% |
| 2024-10-30 | $69.22 | $66.97 | $2.25 | 4,532,012.0 | -1.87% |
| 2024-10-29 | $70.00 | $67.75 | $2.25 | 5,843,781.0 | -2.02% |
| 2024-10-28 | $71.12 | $68.27 | $2.85 | 7,398,692.0 | +0.37% |
| 2024-10-25 | $73.50 | $69.32 | $4.18 | 16,535,853.0 | +4.72% |
| 2024-10-24 | $67.54 | $66.20 | $1.34 | 7,409,612.0 | -0.44% |
| 2024-10-23 | $67.78 | $65.93 | $1.85 | 4,995,537.0 | -1.70% |
| 2024-10-22 | $68.17 | $65.96 | $2.21 | 6,194,317.0 | +0.74% |
| 2024-10-21 | $67.66 | $66.07 | $1.59 | 5,012,342.0 | +0.34% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $71.23 | $62.30 | $8.94 | 53,580,357.0 | -1.12% |
| 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% |
Western Digital Corp-Aktien (WDC) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $38.05 | $29.73 | $8.32 | 108,139,911.0 | -14.15% |
| 2022-11 | $40.97 | $33.03 | $7.94 | 82,323,322.0 | +6.92% |
| 2022-10 | $38.95 | $32.78 | $6.17 | 121,741,274.0 | +5.59% |
| 2022-09 | $44.49 | $31.56 | $12.93 | 105,268,344.0 | -22.98% |
| 2022-08 | $50.95 | $41.95 | $9.00 | 69,112,324.0 | -13.93% |
| 2022-07 | $50.45 | $41.63 | $8.82 | 55,266,980.0 | +9.52% |
| 2022-06 | $63.00 | $43.81 | $19.19 | 80,078,457.0 | -26.13% |
| 2022-05 | $63.26 | $51.88 | $11.38 | 98,870,877.0 | +14.36% |
| 2022-04 | $54.65 | $46.02 | $8.63 | 84,690,620.0 | +6.89% |
| 2022-03 | $53.20 | $43.85 | $9.35 | 72,338,972.0 | -2.53% |
| 2022-02 | $57.56 | $49.20 | $8.36 | 72,200,102.0 | -1.55% |
| 2022-01 | $69.36 | $48.62 | $20.74 | 103,742,473.0 | -20.66% |
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):