Holen Sie sich die Stockscreener-App
260.19
3.42%
-9.22
Handel nachbörslich:
251.67
-8.52
-3.27%
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 |
|---|---|---|---|---|---|
| 2026-02-05 | $269.9 | $254.9 | $14.97 | 10,540,966.0 | -3.42% |
| 2026-02-04 | $295.0 | $254.3 | $40.66 | 14,703,399.0 | -7.18% |
| 2026-02-03 | $296.5 | $271.7 | $24.80 | 15,316,833.0 | +7.40% |
| 2026-02-02 | $275.7 | $241.4 | $34.33 | 15,935,827.0 | +7.99% |
| 2026-01-30 | $283.7 | $237.6 | $46.12 | 21,614,445.0 | -10.12% |
| 2026-01-29 | $285.4 | $268.4 | $17.07 | 15,279,964.0 | -0.46% |
| 2026-01-28 | $284.0 | $260.8 | $23.20 | 15,853,360.0 | +10.70% |
| 2026-01-27 | $256.5 | $243.7 | $12.80 | 7,244,893.0 | +4.90% |
| 2026-01-26 | $250.4 | $234.3 | $16.12 | 7,109,000.0 | +1.89% |
| 2026-01-23 | $243.2 | $232.2 | $11.05 | 6,095,498.0 | -2.84% |
| 2026-01-22 | $247.9 | $228.3 | $19.59 | 8,889,037.0 | +0.57% |
| 2026-01-21 | $244.9 | $226.1 | $18.80 | 9,394,068.0 | +8.49% |
| 2026-01-20 | $230.3 | $220.0 | $10.27 | 7,098,225.0 | +0.66% |
| 2026-01-16 | $230.0 | $216.8 | $13.16 | 8,950,263.0 | -0.27% |
| 2026-01-15 | $230.5 | $221.0 | $9.48 | 7,523,569.0 | +3.30% |
| 2026-01-14 | $218.5 | $210.1 | $8.38 | 5,601,330.0 | +0.47% |
| 2026-01-13 | $218.0 | $208.5 | $9.52 | 6,452,588.0 | +0.88% |
| 2026-01-12 | $213.4 | $193.5 | $19.93 | 7,439,469.0 | +5.83% |
| 2026-01-09 | $200.9 | $186.0 | $14.92 | 9,701,852.0 | +6.81% |
| 2026-01-08 | $200.9 | $180.7 | $20.20 | 11,875,492.0 | -6.10% |
| 2026-01-07 | $212.9 | $195.1 | $17.73 | 14,666,963.0 | -8.89% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $296.5 | $241.4 | $55.13 | 67,037,991.0 | +3.98% |
| 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% |
3.15%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):