224,057$
0,55%
Echtzeit-Aktienkurs WD-40 Co.
Bid:
Ask:
Aktienkurse zur WD-40 Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 223,36 | 225,04 | 220,65 | 224,69 | 0,83% | 117.301,00 |
| 30.05.2024 | 224,43 | 225,39 | 221,92 | 222,84 | -0,75% | 93.432,00 |
| 29.05.2024 | 227,00 | 228,25 | 224,21 | 224,52 | -2,04% | 53.293,00 |
| 28.05.2024 | 230,75 | 231,98 | 228,26 | 229,19 | -0,77% | 53.632,00 |
| 24.05.2024 | 231,60 | 231,60 | 229,02 | 230,98 | -0,05% | 43.745,00 |
| 23.05.2024 | 232,80 | 234,52 | 229,58 | 231,10 | -0,80% | 48.472,00 |
| 22.05.2024 | 238,81 | 238,81 | 232,71 | 232,97 | -2,31% | 38.746,00 |
| 21.05.2024 | 236,12 | 238,97 | 234,25 | 238,47 | 1,03% | 65.795,00 |
| 20.05.2024 | 239,00 | 239,57 | 235,70 | 236,03 | -1,11% | 56.178,00 |
| 17.05.2024 | 239,24 | 239,24 | 235,49 | 238,67 | -0,05% | 45.064,00 |
| 16.05.2024 | 239,98 | 241,00 | 238,02 | 238,80 | -0,77% | 44.197,00 |
| 15.05.2024 | 241,61 | 242,26 | 239,04 | 240,65 | 0,23% | 65.869,00 |
| 14.05.2024 | 235,35 | 241,41 | 234,04 | 240,09 | 2,91% | 87.718,00 |
| 13.05.2024 | 233,53 | 233,84 | 231,01 | 233,31 | 0,53% | 54.487,00 |
| 10.05.2024 | 232,68 | 232,68 | 230,63 | 232,09 | -0,51% | 51.030,00 |
| 09.05.2024 | 234,46 | 236,98 | 231,93 | 233,27 | -0,81% | 79.761,00 |
| 08.05.2024 | 233,54 | 235,17 | 232,38 | 235,17 | 0,15% | 76.281,00 |
| 07.05.2024 | 234,46 | 238,53 | 234,46 | 234,82 | 0,64% | 76.282,00 |
| 06.05.2024 | 230,15 | 233,47 | 230,04 | 233,32 | 1,44% | 62.020,00 |
| 03.05.2024 | 232,82 | 232,82 | 229,04 | 230,01 | -0,30% | 89.337,00 |
| 02.05.2024 | 227,32 | 231,02 | 225,72 | 230,71 | 1,99% | 70.018,00 |
| 01.05.2024 | 225,36 | 228,61 | 223,42 | 226,20 | 0,03% | 101.389,00 |
| 30.04.2024 | 224,19 | 227,53 | 222,27 | 226,13 | 0,85% | 121.601,00 |
| 29.04.2024 | 226,95 | 227,58 | 222,61 | 224,23 | -0,57% | 71.050,00 |
| 26.04.2024 | 224,68 | 227,11 | 224,35 | 225,52 | 0,14% | 48.739,00 |
| 25.04.2024 | 225,74 | 227,01 | 224,38 | 225,20 | -0,66% | 80.700,00 |
| 24.04.2024 | 225,01 | 228,82 | 224,17 | 226,69 | 0,25% | 96.596,00 |
| 23.04.2024 | 226,88 | 230,22 | 225,18 | 226,13 | -0,33% | 128.511,00 |
| 22.04.2024 | 230,12 | 231,08 | 225,50 | 226,88 | -1,29% | 130.771,00 |
| 19.04.2024 | 228,83 | 231,15 | 226,68 | 229,85 | -0,01% | 173.280,00 |
| 18.04.2024 | 231,96 | 233,27 | 229,30 | 229,87 | -0,70% | 112.315,00 |
| 17.04.2024 | 233,92 | 233,92 | 228,82 | 231,50 | -0,29% | 145.074,00 |
| 16.04.2024 | 233,39 | 234,60 | 231,07 | 232,17 | -1,21% | 91.847,00 |
| 15.04.2024 | 239,30 | 240,57 | 234,63 | 235,02 | -0,54% | 126.939,00 |
| 12.04.2024 | 240,30 | 241,61 | 233,34 | 236,29 | -2,05% | 136.475,00 |
| 11.04.2024 | 234,58 | 244,36 | 234,58 | 241,24 | 3,52% | 189.797,00 |
| 10.04.2024 | 247,29 | 258,46 | 233,02 | 233,04 | -8,76% | 313.237,00 |
| 09.04.2024 | 261,01 | 262,82 | 252,90 | 255,41 | -1,40% | 345.211,00 |
| 08.04.2024 | 251,74 | 261,02 | 251,74 | 259,03 | 3,18% | 218.767,00 |
| 05.04.2024 | 251,82 | 251,82 | 245,74 | 251,05 | -0,31% | 130.525,00 |
| 04.04.2024 | 250,31 | 253,60 | 249,50 | 251,82 | 1,00% | 161.127,00 |
| 03.04.2024 | 246,08 | 249,35 | 244,73 | 249,33 | 0,10% | 114.065,00 |
| 02.04.2024 | 246,71 | 249,14 | 244,12 | 249,08 | 0,07% | 121.679,00 |
| 01.04.2024 | 253,71 | 253,71 | 247,61 | 248,90 | -1,74% | 86.062,00 |
| 28.03.2024 | 251,46 | 255,18 | 250,16 | 253,31 | 1,44% | 84.759,00 |
| 27.03.2024 | 251,76 | 252,78 | 248,02 | 249,71 | 0,11% | 436.076,00 |
| 26.03.2024 | 250,37 | 251,61 | 247,50 | 249,43 | 0,92% | 169.364,00 |
| 25.03.2024 | 254,83 | 255,04 | 246,61 | 247,16 | -3,15% | 99.489,00 |
| 22.03.2024 | 254,74 | 256,04 | 251,98 | 255,19 | 0,18% | 67.120,00 |
| 21.03.2024 | 252,19 | 255,27 | 251,77 | 254,74 | 1,05% | 77.305,00 |
| 20.03.2024 | 250,19 | 252,80 | 247,75 | 252,09 | 1,05% | 84.508,00 |
| 19.03.2024 | 247,65 | 251,87 | 247,65 | 249,46 | 0,63% | 85.255,00 |
| 18.03.2024 | 249,02 | 249,73 | 246,54 | 247,90 | -0,80% | 103.693,00 |
| 15.03.2024 | 251,11 | 252,45 | 248,14 | 249,91 | -1,31% | 163.446,00 |
| 14.03.2024 | 254,36 | 254,36 | 249,99 | 253,22 | -0,35% | 80.820,00 |
| 13.03.2024 | 254,00 | 255,08 | 248,66 | 254,12 | 0,15% | 90.499,00 |
| 12.03.2024 | 249,37 | 257,92 | 249,37 | 253,75 | 1,25% | 122.573,00 |
| 11.03.2024 | 253,45 | 254,62 | 248,86 | 250,61 | -0,89% | 72.851,00 |
| 08.03.2024 | 250,84 | 254,73 | 250,84 | 252,87 | 1,51% | 83.864,00 |
| 07.03.2024 | 254,77 | 255,08 | 248,57 | 249,11 | -1,86% | 104.244,00 |
| 06.03.2024 | 258,78 | 259,78 | 252,78 | 253,84 | -1,71% | 101.363,00 |
| 05.03.2024 | 265,82 | 265,82 | 257,82 | 258,26 | -2,86% | 68.935,00 |
| 04.03.2024 | 267,48 | 269,12 | 265,58 | 265,87 | -0,90% | 56.344,00 |
| 01.03.2024 | 265,69 | 269,04 | 265,38 | 268,29 | -0,04% | 107.178,00 |
| 29.02.2024 | 269,46 | 269,83 | 267,40 | 268,39 | 0,60% | 78.129,00 |
| 28.02.2024 | 266,22 | 269,29 | 265,07 | 266,78 | -0,42% | 56.129,00 |
| 27.02.2024 | 269,00 | 269,00 | 266,09 | 267,90 | -0,15% | 61.715,00 |
| 26.02.2024 | 266,45 | 268,80 | 264,86 | 268,29 | 0,48% | 74.765,00 |
| 23.02.2024 | 264,97 | 267,38 | 263,34 | 267,00 | 1,00% | 44.604,00 |
| 22.02.2024 | 262,35 | 265,16 | 261,02 | 264,35 | 0,28% | 86.640,00 |
| 21.02.2024 | 263,94 | 264,22 | 261,61 | 263,60 | 0,16% | 76.721,00 |
| 20.02.2024 | 260,40 | 264,42 | 260,01 | 263,18 | 0,63% | 94.178,00 |
| 16.02.2024 | 264,32 | 266,00 | 260,45 | 261,53 | -1,15% | 95.472,00 |
| 15.02.2024 | 263,59 | 265,74 | 263,07 | 264,57 | 0,79% | 128.168,00 |
| 14.02.2024 | 265,30 | 265,30 | 261,71 | 262,49 | 0,46% | 121.037,00 |
| 13.02.2024 | 266,79 | 270,65 | 258,50 | 261,29 | -3,73% | 176.577,00 |
| 12.02.2024 | 269,44 | 273,42 | 269,09 | 271,41 | 0,80% | 91.723,00 |
| 09.02.2024 | 265,49 | 270,06 | 265,49 | 269,25 | 1,44% | 77.091,00 |
| 08.02.2024 | 267,10 | 269,65 | 265,08 | 265,44 | -0,17% | 71.549,00 |
| 07.02.2024 | 263,81 | 267,48 | 260,74 | 265,90 | 0,85% | 62.570,00 |
| 06.02.2024 | 262,86 | 267,71 | 262,86 | 263,67 | 0,77% | 94.890,00 |
| 05.02.2024 | 263,79 | 264,39 | 259,83 | 261,66 | -1,56% | 83.143,00 |
| 02.02.2024 | 258,52 | 268,61 | 258,12 | 265,80 | 1,78% | 140.550,00 |
| 01.02.2024 | 259,90 | 263,22 | 259,00 | 261,15 | 0,70% | 112.069,00 |
| 31.01.2024 | 269,19 | 269,43 | 259,33 | 259,33 | -3,56% | 93.886,00 |
| 30.01.2024 | 264,78 | 269,61 | 263,19 | 268,89 | 1,33% | 139.761,00 |
| 29.01.2024 | 258,18 | 265,47 | 258,18 | 265,36 | 2,55% | 95.823,00 |
| 26.01.2024 | 258,05 | 259,73 | 257,57 | 258,75 | 0,81% | 79.706,00 |
| 25.01.2024 | 258,51 | 258,51 | 254,82 | 256,67 | 0,01% | 90.250,00 |
| 24.01.2024 | 267,43 | 267,43 | 255,61 | 256,65 | -3,76% | 162.959,00 |
| 23.01.2024 | 266,99 | 269,63 | 264,23 | 266,68 | 0,47% | 113.169,00 |
| 22.01.2024 | 264,98 | 266,80 | 262,82 | 265,43 | 0,53% | 136.601,00 |
| 19.01.2024 | 269,24 | 269,24 | 263,65 | 264,04 | -1,05% | 135.016,00 |
| 18.01.2024 | 274,98 | 274,98 | 266,61 | 266,83 | -2,68% | 138.541,00 |
| 17.01.2024 | 275,23 | 278,33 | 272,01 | 274,19 | -0,59% | 179.846,00 |
| 16.01.2024 | 272,63 | 276,38 | 271,86 | 275,82 | 1,04% | 143.397,00 |
| 12.01.2024 | 270,63 | 273,45 | 266,76 | 272,97 | 1,45% | 140.892,00 |
| 11.01.2024 | 271,56 | 273,58 | 265,74 | 269,07 | -1,24% | 239.640,00 |
| 10.01.2024 | 256,90 | 278,78 | 252,86 | 272,45 | 15,13% | 650.104,00 |
| 09.01.2024 | 236,43 | 239,98 | 234,88 | 236,64 | -0,61% | 333.533,00 |