Holen Sie sich die Stockscreener-App
187.68
6.10%
-12.20
Handel nachbörslich:
186.01
-1.67
-0.89%
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 |
|---|---|---|---|---|---|
| 2026-01-08 | $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% |
| 2026-01-06 | $221.2 | $188.4 | $32.88 | 17,129,196.0 | +16.77% |
| 2026-01-05 | $195.9 | $182.8 | $13.06 | 9,946,211.0 | +0.10% |
| 2026-01-02 | $187.8 | $176.7 | $11.07 | 6,792,265.0 | +8.96% |
| 2025-12-31 | $177.0 | $171.3 | $5.74 | 3,529,654.0 | -2.15% |
| 2025-12-30 | $181.5 | $175.3 | $6.20 | 4,522,043.0 | -2.01% |
| 2025-12-29 | $184.8 | $176.7 | $8.07 | 3,903,473.0 | -1.02% |
| 2025-12-26 | $182.5 | $178.2 | $4.34 | 3,076,840.0 | +1.10% |
| 2025-12-24 | $182.6 | $177.8 | $4.78 | 3,067,014.0 | +0.73% |
| 2025-12-23 | $178.4 | $174.5 | $3.90 | 3,355,538.0 | +0.84% |
| 2025-12-22 | $187.2 | $171.8 | $15.33 | 8,125,794.0 | -2.39% |
| 2025-12-19 | $185.3 | $175.7 | $9.59 | 36,253,031.0 | +3.47% |
| 2025-12-18 | $181.5 | $174.4 | $7.06 | 8,466,129.0 | +5.26% |
| 2025-12-17 | $181.7 | $165.5 | $16.20 | 6,423,614.0 | -4.76% |
| 2025-12-16 | $177.4 | $170.7 | $6.64 | 5,785,535.0 | +1.47% |
| 2025-12-15 | $181.0 | $171.8 | $9.16 | 5,301,227.0 | -2.44% |
| 2025-12-12 | $185.8 | $170.0 | $15.80 | 9,559,756.0 | -5.80% |
| 2025-12-11 | $188.8 | $173.4 | $15.32 | 6,612,634.0 | +2.89% |
| 2025-12-10 | $182.5 | $168.9 | $13.57 | 7,948,037.0 | +7.32% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $221.2 | $176.7 | $44.53 | 72,285,619.0 | +8.95% |
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% |
7.72%
1.42%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):