Holen Sie sich die Stockscreener-App
113.13
4.82%
-5.73
Handel nachbörslich:
113.58
0.45
+0.40%
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 |
|---|---|---|---|---|---|
| 2025-10-14 | $117.3 | $112.5 | $4.76 | 7,837,790.0 | -4.82% |
| 2025-10-13 | $122.6 | $116.0 | $6.55 | 7,792,144.0 | +2.98% |
| 2025-10-10 | $121.9 | $115.0 | $6.91 | 7,015,541.0 | -3.58% |
| 2025-10-09 | $120.8 | $118.0 | $2.84 | 6,226,367.0 | -1.22% |
| 2025-10-08 | $123.3 | $119.4 | $3.89 | 6,988,757.0 | +1.04% |
| 2025-10-07 | $127.6 | $117.8 | $9.83 | 13,662,825.0 | -4.27% |
| 2025-10-06 | $136.2 | $124.9 | $11.26 | 13,041,738.0 | -4.59% |
| 2025-10-03 | $136.2 | $129.9 | $6.28 | 8,456,065.0 | +0.04% |
| 2025-10-02 | $137.4 | $128.4 | $8.97 | 15,276,571.0 | +0.51% |
| 2025-10-01 | $131.1 | $117.5 | $13.61 | 18,483,131.0 | +8.77% |
| 2025-09-30 | $122.6 | $117.5 | $5.14 | 13,843,910.0 | +2.84% |
| 2025-09-29 | $118.1 | $111.8 | $6.31 | 13,978,896.0 | +9.23% |
| 2025-09-26 | $108.1 | $105.4 | $2.64 | 5,154,320.0 | -0.31% |
| 2025-09-25 | $108.7 | $106.3 | $2.41 | 8,487,147.0 | -2.26% |
| 2025-09-24 | $112.8 | $108.9 | $3.90 | 8,404,722.0 | -0.51% |
| 2025-09-23 | $113.8 | $109.4 | $4.35 | 7,345,701.0 | -1.92% |
| 2025-09-22 | $112.8 | $107.2 | $5.62 | 9,672,256.0 | +5.42% |
| 2025-09-19 | $107.2 | $105.3 | $1.86 | 11,024,684.0 | +1.41% |
| 2025-09-18 | $106.1 | $102.0 | $4.11 | 10,099,075.0 | +4.17% |
| 2025-09-17 | $102.4 | $99.72 | $2.68 | 8,646,491.0 | -2.09% |
| 2025-09-16 | $104.0 | $101.4 | $2.55 | 8,984,575.0 | +0.68% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $137.4 | $112.5 | $24.88 | 112,618,719.0 | -5.77% |
| 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% |
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% |
3.59%
4.35%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):