Holen Sie sich die Stockscreener-App
272.35
3.15%
11.17
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 |
|---|---|---|---|---|---|
| 2026-03-13 | $277.9 | $265.3 | $12.54 | 4,211,911.0 | +4.14% |
| 2026-03-12 | $268.8 | $257.3 | $11.50 | 5,406,869.0 | -2.84% |
| 2026-03-11 | $273.0 | $263.8 | $9.24 | 5,642,883.0 | +0.97% |
| 2026-03-10 | $280.8 | $265.6 | $15.10 | 8,462,173.0 | +1.59% |
| 2026-03-09 | $262.2 | $238.0 | $24.16 | 9,560,322.0 | +6.85% |
| 2026-03-06 | $259.2 | $244.2 | $14.96 | 6,329,316.0 | -5.32% |
| 2026-03-05 | $269.6 | $251.7 | $17.94 | 6,275,961.0 | -0.87% |
| 2026-03-04 | $272.8 | $254.1 | $18.66 | 9,681,127.0 | +4.27% |
| 2026-03-03 | $257.0 | $244.2 | $12.80 | 9,929,134.0 | -7.21% |
| 2026-03-02 | $283.9 | $261.5 | $22.42 | 7,354,300.0 | -3.44% |
| 2026-02-27 | $287.8 | $274.1 | $13.73 | 9,884,617.0 | -0.90% |
| 2026-02-26 | $290.0 | $270.6 | $19.44 | 10,808,555.0 | -2.99% |
| 2026-02-25 | $297.6 | $280.1 | $17.42 | 10,560,932.0 | +7.53% |
| 2026-02-24 | $284.0 | $267.9 | $16.15 | 8,642,247.0 | -3.51% |
| 2026-02-23 | $294.8 | $278.2 | $16.64 | 8,585,470.0 | -1.79% |
| 2026-02-20 | $297.5 | $278.0 | $19.46 | 10,488,431.0 | +0.30% |
| 2026-02-19 | $299.5 | $281.7 | $17.84 | 10,368,164.0 | -4.01% |
| 2026-02-18 | $309.9 | $284.8 | $25.11 | 12,134,589.0 | +4.38% |
| 2026-02-17 | $288.3 | $272.0 | $16.34 | 5,500,439.0 | +0.90% |
| 2026-02-13 | $289.7 | $266.5 | $23.20 | 9,887,408.0 | -0.89% |
| 2026-02-12 | $307.5 | $283.0 | $24.50 | 16,605,581.0 | +3.78% |
| 2026-02-11 | $279.8 | $266.3 | $13.45 | 9,323,344.0 | +4.26% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $283.9 | $238.0 | $45.92 | 72,853,996.0 | -2.75% |
| 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% |
3.51%
0.78%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):