Holen Sie sich die Stockscreener-App
459.45
0.55%
-2.55
Handel nachbörslich:
460.35
0.90
+0.20%
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 |
|---|---|---|---|---|---|
| 2026-08-28 | $475.0 | $455.1 | $19.94 | 4,286,452.0 | -0.55% |
| 2026-08-27 | $479.9 | $443.0 | $36.83 | 7,568,102.0 | -1.47% |
| 2026-08-26 | $470.0 | $448.0 | $21.99 | 5,050,323.0 | +4.02% |
| 2026-08-25 | $452.0 | $430.3 | $21.66 | 4,600,136.0 | +3.53% |
| 2026-08-24 | $447.0 | $419.5 | $27.45 | 7,755,893.0 | -5.24% |
| 2026-08-21 | $478.8 | $454.3 | $24.47 | 4,330,597.0 | -2.05% |
| 2026-08-20 | $477.3 | $453.7 | $23.58 | 5,086,074.0 | +1.51% |
| 2026-08-19 | $500.0 | $460.3 | $39.72 | 6,770,651.0 | -6.87% |
| 2026-08-18 | $520.0 | $490.2 | $29.77 | 9,307,482.0 | -7.43% |
| 2026-08-17 | $548.6 | $519.1 | $29.53 | 9,262,400.0 | +5.35% |
| 2026-08-14 | $516.4 | $487.1 | $29.25 | 9,907,996.0 | +4.41% |
| 2026-08-13 | $502.6 | $451.6 | $51.09 | 8,653,062.0 | +7.31% |
| 2026-08-12 | $467.8 | $450.9 | $16.92 | 5,729,995.0 | +3.69% |
| 2026-08-11 | $448.9 | $431.5 | $17.40 | 5,455,371.0 | -0.09% |
| 2026-08-10 | $452.7 | $424.4 | $28.32 | 6,576,792.0 | +0.93% |
| 2026-08-07 | $457.6 | $422.5 | $35.06 | 11,550,865.0 | -3.81% |
| 2026-08-06 | $477.6 | $407.5 | $70.15 | 16,110,813.0 | -13.03% |
| 2026-08-05 | $564.7 | $518.3 | $46.38 | 9,189,257.0 | -5.36% |
| 2026-08-04 | $559.8 | $537.3 | $22.56 | 7,766,652.0 | +4.05% |
| 2026-08-03 | $539.4 | $501.3 | $38.16 | 8,245,651.0 | -3.23% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $564.7 | $407.5 | $157.2 | 157,491,016.0 | -15.67% |
| 2026-07 | $617.4 | $422.1 | $195.3 | 162,644,724.0 | -14.70% |
| 2026-06 | $799.9 | $480.9 | $319.0 | 214,783,946.0 | +20.24% |
| 2026-05 | $553.5 | $404.0 | $149.5 | 151,602,464.0 | +22.25% |
| 2026-04 | $442.0 | $278.0 | $164.0 | 150,388,403.0 | +60.64% |
| 2026-03 | $319.6 | $238.0 | $81.62 | 191,015,236.0 | -3.29% |
| 2026-02 | $309.9 | $241.4 | $68.53 | 206,612,623.0 | +11.78% |
| 2026-01 | $285.4 | $176.7 | $108.7 | 204,657,688.0 | +45.25% |
Western Digital Corp-Aktien (WDC) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $188.8 | $151.4 | $37.35 | 153,627,252.0 | +7.79% |
| 2025-11 | $178.4 | $132.4 | $46.02 | 171,271,358.0 | +8.73% |
| 2025-10 | $157.7 | $112.5 | $45.13 | 240,027,987.0 | +25.11% |
| 2025-09 | $122.6 | $77.90 | $44.69 | 206,290,017.0 | +49.44% |
| 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% |
2.06%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):