81.91
price up icon1.95%   1.57
pre-market  Vorhandelsmarkt:  82.95   1.04   +1.27%
loading

Western Digital Corp-Aktien (WDC) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-09-02 $81.94 $77.90 $4.03 5,767,457.0 +1.95%
2025-08-29 $82.32 $79.80 $2.52 5,003,977.0 -2.07%
2025-08-28 $82.16 $80.70 $1.46 4,554,415.0 +1.70%
2025-08-27 $80.80 $79.55 $1.25 5,500,459.0 +1.20%
2025-08-26 $80.30 $79.10 $1.20 8,721,029.0 +0.62%
2025-08-25 $79.84 $76.70 $3.14 5,397,832.0 +2.92%
2025-08-22 $77.35 $74.57 $2.78 5,673,521.0 +3.09%
2025-08-21 $76.00 $74.42 $1.58 5,489,345.0 -1.30%
2025-08-20 $75.68 $73.14 $2.54 5,476,692.0 -0.29%
2025-08-19 $76.46 $75.11 $1.35 3,769,331.0 -0.56%
2025-08-18 $76.42 $74.62 $1.80 5,190,063.0 +1.64%
2025-08-15 $76.58 $74.54 $2.04 4,257,589.0 -1.55%
2025-08-14 $76.61 $74.72 $1.89 6,440,735.0 +0.22%
2025-08-13 $77.18 $75.67 $1.51 5,298,363.0 +0.21%
2025-08-12 $75.93 $74.62 $1.31 7,936,918.0 +1.70%
2025-08-11 $76.67 $74.37 $2.30 7,346,125.0 -0.44%
2025-08-08 $75.80 $74.49 $1.31 4,983,104.0 +0.71%
2025-08-07 $74.61 $73.44 $1.17 6,908,526.0 +0.89%
2025-08-06 $76.46 $73.50 $2.95 6,988,540.0 -2.72%
2025-08-05 $78.21 $74.20 $4.00 5,897,069.0 -1.88%

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
2025-09 $81.94 $77.90 $4.03 11,534,914.0 +1.95%
2025-08 $82.32 $73.14 $9.18 124,717,551.0 +2.10%
2025-07 $78.80 $62.94 $15.86 155,690,213.0 +22.97%
2025-06 $64.34 $51.17 $13.17 128,670,951.0 +24.13%
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%
computer_hardware HPQ
$28.94
price up icon 1.40%
$77.47
price down icon 0.18%
$40.78
price down icon 1.83%
computer_hardware STX
$170.50
price up icon 1.85%
$120.96
price down icon 0.97%
Kapitalisierung:     |  Volumen (24h):