Holen Sie sich die Stockscreener-App
76.24
0.22%
0.17
Handel nachbörslich:
76.25
0.01
+0.01%
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 |
|---|---|---|---|---|---|
| 2025-08-14 | $76.61 | $74.72 | $1.89 | 6,440,735.0 | +0.22% |
| 2025-08-13 | $77.18 | $75.67 | $1.51 | 5,298,363.0 | +0.21% |
| 2025-08-12 | $75.93 | $74.62 | $1.31 | 7,936,918.0 | +1.70% |
| 2025-08-11 | $76.67 | $74.37 | $2.30 | 7,346,125.0 | -0.44% |
| 2025-08-08 | $75.80 | $74.49 | $1.31 | 4,983,104.0 | +0.71% |
| 2025-08-07 | $74.61 | $73.44 | $1.17 | 6,908,526.0 | +0.89% |
| 2025-08-06 | $76.46 | $73.50 | $2.95 | 6,988,540.0 | -2.72% |
| 2025-08-05 | $78.21 | $74.20 | $4.00 | 5,897,069.0 | -1.88% |
| 2025-08-04 | $78.02 | $76.05 | $1.97 | 5,095,863.0 | +0.97% |
| 2025-08-01 | $77.02 | $74.49 | $2.53 | 8,788,055.0 | -2.72% |
| 2025-07-31 | $78.80 | $73.25 | $5.55 | 23,041,810.0 | +10.16% |
| 2025-07-30 | $71.81 | $69.30 | $2.51 | 13,869,147.0 | +1.16% |
| 2025-07-29 | $71.31 | $69.41 | $1.91 | 8,813,344.0 | +2.36% |
| 2025-07-28 | $69.62 | $68.67 | $0.955 | 4,508,290.0 | +0.24% |
| 2025-07-25 | $69.72 | $66.51 | $3.21 | 7,878,242.0 | -0.29% |
| 2025-07-24 | $69.62 | $68.34 | $1.28 | 8,074,440.0 | -0.43% |
| 2025-07-23 | $69.60 | $68.98 | $0.62 | 3,705,528.0 | +3.37% |
| 2025-07-22 | $68.77 | $66.04 | $2.73 | 5,095,510.0 | -2.44% |
| 2025-07-21 | $68.77 | $67.70 | $1.07 | 4,066,498.0 | +1.09% |
| 2025-07-18 | $68.52 | $67.27 | $1.25 | 4,274,767.0 | +1.46% |
| 2025-07-17 | $67.67 | $66.35 | $1.33 | 6,211,114.0 | +0.74% |
| 2025-07-16 | $67.60 | $65.80 | $1.80 | 4,778,363.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $78.21 | $73.44 | $4.77 | 72,124,033.0 | -3.11% |
| 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% |
1.26%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):