Holen Sie sich die Stockscreener-App
77.47
2.72%
-2.17
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt WHR?
Forum
Prognose
Aktiensplit
Dividendenhistorie
Whirlpool Corp-Aktien (WHR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-25 | $79.52 | $77.21 | $2.31 | 2,090,027.0 | -2.72% |
| 2025-09-24 | $80.60 | $79.19 | $1.41 | 1,205,670.0 | -0.36% |
| 2025-09-23 | $82.22 | $79.82 | $2.40 | 1,270,598.0 | -1.43% |
| 2025-09-22 | $82.52 | $80.74 | $1.78 | 1,296,915.0 | -1.92% |
| 2025-09-19 | $84.67 | $82.50 | $2.17 | 1,619,140.0 | -2.61% |
| 2025-09-18 | $86.80 | $84.75 | $2.05 | 2,066,919.0 | -1.79% |
| 2025-09-17 | $91.57 | $86.34 | $5.23 | 1,582,655.0 | -4.26% |
| 2025-09-16 | $90.83 | $89.04 | $1.79 | 1,797,992.0 | +0.41% |
| 2025-09-15 | $93.29 | $89.34 | $3.95 | 1,042,888.0 | -2.36% |
| 2025-09-12 | $94.62 | $92.05 | $2.57 | 893,580.0 | -3.01% |
| 2025-09-11 | $95.28 | $92.72 | $2.56 | 818,479.0 | +1.29% |
| 2025-09-10 | $93.98 | $91.58 | $2.40 | 1,100,455.0 | -0.06% |
| 2025-09-09 | $96.57 | $93.75 | $2.82 | 1,164,423.0 | -1.81% |
| 2025-09-08 | $96.00 | $92.83 | $3.17 | 976,049.0 | +1.16% |
| 2025-09-05 | $96.46 | $92.36 | $4.10 | 1,228,194.0 | +2.62% |
| 2025-09-04 | $92.19 | $89.06 | $3.13 | 951,895.0 | +2.87% |
| 2025-09-03 | $91.38 | $89.23 | $2.15 | 859,685.0 | -1.20% |
| 2025-09-02 | $92.19 | $90.13 | $2.06 | 1,147,495.0 | -2.79% |
| 2025-08-29 | $94.58 | $92.19 | $2.39 | 1,165,581.0 | -1.39% |
| 2025-08-28 | $95.25 | $93.37 | $1.88 | 841,841.0 | -0.15% |
| 2025-08-27 | $95.97 | $94.25 | $1.72 | 703,847.0 | -0.36% |
Whirlpool Corp-Aktien (WHR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Whirlpool Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der WHR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Whirlpool Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Whirlpool Corp-Aktien (WHR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $96.57 | $77.21 | $19.36 | 25,203,086.0 | -16.83% |
| 2025-08 | $95.97 | $80.93 | $15.04 | 24,531,250.0 | +12.17% |
| 2025-07 | $112.0 | $82.50 | $29.46 | 47,664,244.0 | -18.12% |
| 2025-06 | $101.7 | $76.00 | $25.73 | 26,863,194.0 | +29.88% |
| 2025-05 | $87.28 | $74.50 | $12.78 | 22,831,432.0 | +2.37% |
| 2025-04 | $91.68 | $73.72 | $17.96 | 32,023,622.0 | -15.37% |
| 2025-03 | $102.0 | $87.06 | $14.94 | 18,844,687.0 | -11.45% |
| 2025-02 | $107.0 | $97.57 | $9.41 | 19,704,621.0 | -3.07% |
| 2025-01 | $135.5 | $104.0 | $31.49 | 21,980,531.0 | -8.27% |
Whirlpool Corp-Aktien (WHR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $126.3 | $108.1 | $18.22 | 14,162,602.0 | +2.17% |
| 2024-11 | $119.4 | $102.9 | $16.52 | 13,151,419.0 | +7.64% |
| 2024-10 | $113.9 | $99.17 | $14.77 | 18,443,502.0 | -3.26% |
| 2024-09 | $109.1 | $92.38 | $16.72 | 13,424,004.0 | +6.69% |
| 2024-08 | $104.1 | $90.08 | $14.03 | 16,644,428.0 | -1.65% |
| 2024-07 | $115.5 | $97.03 | $18.42 | 25,259,891.0 | -0.23% |
| 2024-06 | $103.6 | $86.91 | $16.71 | 32,446,358.0 | +9.86% |
| 2024-05 | $98.60 | $84.18 | $14.42 | 29,073,658.0 | -1.93% |
| 2024-04 | $120.4 | $91.90 | $28.49 | 30,334,032.0 | -20.71% |
| 2024-03 | $119.9 | $102.7 | $17.23 | 37,100,203.0 | +11.40% |
| 2024-02 | $113.2 | $106.0 | $7.29 | 21,390,586.0 | -1.94% |
| 2024-01 | $124.1 | $109.1 | $14.96 | 24,384,003.0 | -10.06% |
Whirlpool Corp-Aktien (WHR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $125.7 | $108.0 | $17.62 | 18,161,027.0 | +11.82% |
| 2023-11 | $116.0 | $102.2 | $13.75 | 22,578,915.0 | +4.15% |
| 2023-10 | $134.3 | $98.40 | $35.88 | 21,629,275.0 | -21.80% |
| 2023-09 | $142.5 | $129.8 | $12.73 | 9,822,306.0 | -4.47% |
| 2023-08 | $148.5 | $132.7 | $15.85 | 14,284,648.0 | -2.98% |
| 2023-07 | $160.6 | $141.3 | $19.27 | 16,981,899.0 | -3.04% |
| 2023-06 | $150.3 | $127.0 | $23.30 | 13,809,333.0 | +15.08% |
| 2023-05 | $144.6 | $125.8 | $18.75 | 14,398,711.0 | -7.38% |
| 2023-04 | $144.0 | $126.2 | $17.80 | 17,099,889.0 | +5.73% |
| 2023-03 | $140.6 | $124.1 | $16.50 | 18,787,789.0 | -4.32% |
| 2023-02 | $160.7 | $137.9 | $22.85 | 14,629,377.0 | -11.32% |
| 2023-01 | $159.1 | $142.1 | $16.95 | 13,627,589.0 | +9.99% |
1.66%
0.63%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):