95,514$
-0,52%
Echtzeit-Aktienkurs American Woodmark Corp.
Bid:
Ask:
Aktienkurse zur American Woodmark Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 95,95 | 96,61 | 95,46 | 95,49 | -0,54% | - |
| 17.05.2024 | 94,56 | 96,01 | 94,13 | 96,01 | 1,39% | 122.717,00 |
| 16.05.2024 | 96,69 | 96,82 | 94,58 | 94,69 | -2,05% | 140.690,00 |
| 15.05.2024 | 96,51 | 97,56 | 96,29 | 96,67 | 1,44% | 105.348,00 |
| 14.05.2024 | 96,09 | 96,36 | 94,71 | 95,30 | 0,42% | 76.089,00 |
| 13.05.2024 | 96,90 | 96,90 | 94,90 | 94,90 | -0,99% | 104.138,00 |
| 10.05.2024 | 95,02 | 95,96 | 93,94 | 95,85 | 1,00% | 90.903,00 |
| 09.05.2024 | 93,75 | 95,58 | 93,24 | 94,90 | 1,86% | 98.544,00 |
| 08.05.2024 | 93,97 | 94,53 | 92,61 | 93,17 | -1,39% | 185.248,00 |
| 07.05.2024 | 95,85 | 96,11 | 94,40 | 94,48 | -0,93% | 103.500,00 |
| 06.05.2024 | 94,95 | 97,01 | 94,95 | 95,37 | 0,97% | 68.748,00 |
| 03.05.2024 | 95,02 | 96,42 | 93,68 | 94,45 | 1,16% | 67.912,00 |
| 02.05.2024 | 93,76 | 94,26 | 92,56 | 93,37 | 0,35% | 101.631,00 |
| 01.05.2024 | 92,14 | 95,09 | 91,32 | 93,04 | 1,04% | 234.378,00 |
| 30.04.2024 | 93,36 | 93,37 | 91,96 | 92,08 | -2,11% | 106.285,00 |
| 29.04.2024 | 93,42 | 94,38 | 92,79 | 94,06 | 1,23% | 82.916,00 |
| 26.04.2024 | 92,02 | 93,74 | 92,02 | 92,92 | 1,36% | 73.627,00 |
| 25.04.2024 | 90,68 | 92,34 | 89,04 | 91,67 | -0,54% | 102.816,00 |
| 24.04.2024 | 92,92 | 93,97 | 90,68 | 92,17 | -0,66% | 118.157,00 |
| 23.04.2024 | 90,50 | 93,40 | 90,50 | 92,79 | 2,75% | 139.886,00 |
| 22.04.2024 | 90,50 | 91,10 | 89,61 | 90,30 | 0,11% | 207.792,00 |
| 19.04.2024 | 89,70 | 90,92 | 88,63 | 90,20 | 0,20% | 150.242,00 |
| 18.04.2024 | 92,09 | 92,48 | 89,93 | 90,02 | -1,50% | 158.062,00 |
| 17.04.2024 | 93,06 | 93,06 | 90,52 | 91,39 | -1,17% | 117.972,00 |
| 16.04.2024 | 93,72 | 93,72 | 91,73 | 92,47 | -2,22% | 150.581,00 |
| 15.04.2024 | 96,91 | 97,75 | 93,81 | 94,57 | -1,51% | 105.114,00 |
| 12.04.2024 | 96,52 | 97,67 | 95,24 | 96,02 | -1,16% | 148.146,00 |
| 11.04.2024 | 98,20 | 98,20 | 96,52 | 97,15 | -0,45% | 90.143,00 |
| 10.04.2024 | 98,34 | 99,33 | 96,28 | 97,59 | -3,55% | 92.272,00 |
| 09.04.2024 | 102,09 | 102,09 | 99,17 | 101,18 | -0,46% | 54.654,00 |
| 08.04.2024 | 102,88 | 103,42 | 101,55 | 101,65 | -0,14% | 85.115,00 |
| 05.04.2024 | 99,63 | 102,43 | 99,36 | 101,79 | 2,07% | 92.663,00 |
| 04.04.2024 | 102,18 | 103,22 | 99,25 | 99,73 | -1,67% | 106.019,00 |
| 03.04.2024 | 98,13 | 102,05 | 98,13 | 101,43 | 3,02% | 76.766,00 |
| 02.04.2024 | 99,17 | 99,22 | 97,30 | 98,45 | -1,57% | 129.554,00 |
| 01.04.2024 | 102,27 | 102,50 | 99,54 | 100,02 | -1,61% | 57.277,00 |
| 28.03.2024 | 101,55 | 102,38 | 100,58 | 101,66 | 0,60% | 125.831,00 |
| 27.03.2024 | 101,60 | 102,05 | 100,56 | 101,05 | 0,44% | 85.692,00 |
| 26.03.2024 | 99,74 | 100,76 | 99,47 | 100,61 | 1,32% | 88.141,00 |
| 25.03.2024 | 100,58 | 100,90 | 99,29 | 99,30 | -0,80% | 48.629,00 |
| 22.03.2024 | 102,06 | 102,06 | 98,82 | 100,10 | -2,16% | 86.852,00 |
| 21.03.2024 | 98,98 | 103,45 | 97,54 | 102,31 | 4,40% | 193.532,00 |
| 20.03.2024 | 97,61 | 98,51 | 96,19 | 98,00 | 0,51% | 231.068,00 |
| 19.03.2024 | 95,02 | 97,58 | 94,94 | 97,50 | 2,43% | 128.654,00 |
| 18.03.2024 | 95,51 | 96,85 | 93,27 | 95,19 | 0,45% | 146.454,00 |
| 15.03.2024 | 92,57 | 94,85 | 92,57 | 94,76 | 1,65% | 494.296,00 |
| 14.03.2024 | 94,04 | 94,46 | 92,01 | 93,22 | -1,49% | 110.129,00 |
| 13.03.2024 | 95,12 | 95,90 | 94,24 | 94,63 | -0,87% | 79.612,00 |
| 12.03.2024 | 95,82 | 96,09 | 94,45 | 95,46 | -0,12% | 91.598,00 |
| 11.03.2024 | 96,25 | 96,25 | 93,34 | 95,57 | -0,49% | 89.556,00 |
| 08.03.2024 | 97,22 | 97,57 | 95,30 | 96,04 | -0,20% | 154.982,00 |
| 07.03.2024 | 95,21 | 96,40 | 94,26 | 96,23 | 1,56% | 115.136,00 |
| 06.03.2024 | 94,56 | 95,51 | 93,21 | 94,75 | 1,64% | 136.535,00 |
| 05.03.2024 | 96,28 | 96,28 | 93,00 | 93,22 | -3,64% | 119.954,00 |
| 04.03.2024 | 103,10 | 104,19 | 95,67 | 96,74 | -5,41% | 173.970,00 |
| 01.03.2024 | 102,55 | 104,28 | 100,78 | 102,27 | 2,01% | 170.314,00 |
| 29.02.2024 | 101,03 | 102,85 | 99,38 | 100,25 | -0,77% | 186.666,00 |
| 28.02.2024 | 98,65 | 103,45 | 98,41 | 101,03 | 1,41% | 168.532,00 |
| 27.02.2024 | 97,21 | 100,08 | 97,15 | 99,63 | 3,63% | 128.948,00 |
| 26.02.2024 | 94,90 | 97,32 | 94,89 | 96,14 | 1,02% | 97.127,00 |
| 23.02.2024 | 94,90 | 96,41 | 94,37 | 95,17 | 0,42% | 92.541,00 |
| 22.02.2024 | 94,30 | 96,87 | 93,78 | 94,77 | 3,34% | 98.036,00 |
| 21.02.2024 | 92,06 | 93,03 | 90,60 | 91,71 | -0,22% | 68.050,00 |
| 20.02.2024 | 92,31 | 92,31 | 89,76 | 91,91 | -0,76% | 87.590,00 |
| 16.02.2024 | 92,88 | 93,44 | 91,44 | 92,61 | -1,53% | 74.363,00 |
| 15.02.2024 | 92,48 | 96,78 | 91,98 | 94,05 | 2,36% | 84.347,00 |
| 14.02.2024 | 90,89 | 92,23 | 89,75 | 91,88 | 3,05% | 76.849,00 |
| 13.02.2024 | 92,71 | 92,71 | 88,41 | 89,16 | -7,59% | 163.385,00 |
| 12.02.2024 | 94,48 | 96,96 | 94,17 | 96,48 | 2,17% | 132.136,00 |
| 09.02.2024 | 93,28 | 96,51 | 92,16 | 94,43 | 1,12% | 203.779,00 |
| 08.02.2024 | 91,44 | 93,68 | 91,17 | 93,38 | 1,99% | 109.921,00 |
| 07.02.2024 | 91,70 | 92,73 | 91,27 | 91,56 | -0,03% | 75.021,00 |
| 06.02.2024 | 91,32 | 92,21 | 90,74 | 91,59 | 0,04% | 58.965,00 |
| 05.02.2024 | 91,91 | 92,43 | 90,22 | 91,55 | -1,76% | 60.154,00 |
| 02.02.2024 | 93,11 | 94,43 | 92,23 | 93,19 | -1,09% | 58.259,00 |
| 01.02.2024 | 92,66 | 94,73 | 91,80 | 94,22 | 3,30% | 76.397,00 |
| 31.01.2024 | 94,39 | 94,59 | 90,97 | 91,21 | -3,26% | 83.548,00 |
| 30.01.2024 | 93,51 | 94,53 | 93,33 | 94,28 | 0,18% | 71.067,00 |
| 29.01.2024 | 92,74 | 94,26 | 90,94 | 94,11 | 1,48% | 62.709,00 |
| 26.01.2024 | 92,53 | 92,83 | 91,30 | 92,74 | 1,13% | 60.882,00 |
| 25.01.2024 | 90,66 | 92,17 | 90,01 | 91,70 | 2,83% | 104.665,00 |
| 24.01.2024 | 91,28 | 91,29 | 88,90 | 89,18 | -0,90% | 86.888,00 |
| 23.01.2024 | 94,66 | 94,91 | 89,88 | 89,99 | -5,35% | 143.705,00 |
| 22.01.2024 | 93,08 | 95,55 | 93,08 | 95,08 | 2,41% | 111.591,00 |
| 19.01.2024 | 91,81 | 92,86 | 90,01 | 92,84 | 1,10% | 97.771,00 |
| 18.01.2024 | 91,37 | 92,27 | 89,95 | 91,83 | 1,34% | 101.295,00 |
| 17.01.2024 | 88,69 | 90,65 | 88,69 | 90,62 | 0,67% | 95.065,00 |
| 16.01.2024 | 89,65 | 90,02 | 88,89 | 90,02 | -0,64% | 79.688,00 |
| 12.01.2024 | 92,06 | 92,39 | 89,72 | 90,60 | -0,37% | 50.625,00 |
| 11.01.2024 | 90,21 | 91,06 | 88,93 | 90,94 | 0,47% | 115.369,00 |
| 10.01.2024 | 89,78 | 90,67 | 88,89 | 90,51 | 1,21% | 82.733,00 |
| 09.01.2024 | 88,68 | 89,74 | 87,14 | 89,43 | -0,45% | 64.637,00 |
| 08.01.2024 | 88,94 | 90,10 | 88,28 | 89,83 | 1,23% | 96.890,00 |
| 05.01.2024 | 88,17 | 90,69 | 87,48 | 88,74 | 0,08% | 82.649,00 |
| 04.01.2024 | 89,18 | 90,10 | 88,09 | 88,67 | -0,44% | 109.724,00 |
| 03.01.2024 | 91,34 | 91,75 | 89,06 | 89,06 | -3,05% | 128.131,00 |
| 02.01.2024 | 91,91 | 92,40 | 90,81 | 91,86 | -1,07% | 98.579,00 |
| 29.12.2023 | 93,61 | 93,69 | 92,55 | 92,85 | -0,92% | 63.795,00 |
| 28.12.2023 | 93,22 | 93,85 | 92,65 | 93,71 | -0,09% | 82.841,00 |
| 27.12.2023 | 93,93 | 94,75 | 93,36 | 93,79 | 0,09% | 61.948,00 |