CDW Corporation CDW
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$128,16-1,55 (-1,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $128,16 | -1,19 % | $129,61 | $130,68 | $127,77 | 1,06M |
| 2026-09-29 | $129,71 | -0,48 % | $129,28 | $132,00 | $128,77 | 1,27M |
| 2026-09-28 | $130,33 | -3,77 % | $134,00 | $134,64 | $128,67 | 1,61M |
| 2026-09-25 | $135,43 | -2,89 % | $140,00 | $141,45 | $135,33 | 1,21M |
| 2026-09-24 | $139,46 | -4,58 % | $143,93 | $144,01 | $138,50 | 1,57M |
| 2026-09-23 | $146,16 | -0,86 % | $148,58 | $150,34 | $145,81 | 1,01M |
| 2026-09-22 | $147,43 | +0,70 % | $148,72 | $150,34 | $145,05 | 1,85M |
| 2026-09-21 | $146,41 | +0,15 % | $147,23 | $148,79 | $143,67 | 1,88M |
| 2026-09-18 | $146,19 | -2,02 % | $149,20 | $149,20 | $144,69 | 2,87M |
| 2026-09-17 | $149,20 | -0,51 % | $150,71 | $151,50 | $148,45 | 1,26M |
| 2026-09-16 | $149,96 | -2,46 % | $152,38 | $154,19 | $148,59 | 969,70K |
| 2026-09-15 | $153,74 | +1,34 % | $151,73 | $154,35 | $150,94 | 1,42M |
| 2026-09-14 | $151,70 | -1,36 % | $153,79 | $154,99 | $148,04 | 1,25M |
| 2026-09-11 | $153,79 | +7,85 % | $144,81 | $154,85 | $144,81 | 1,77M |
| 2026-09-10 | $142,60 | +0,16 % | $142,37 | $145,30 | $141,00 | 1,13M |
| 2026-09-09 | $142,37 | -1,46 % | $144,09 | $145,58 | $140,91 | 1,80M |
| 2026-09-08 | $144,48 | -5,18 % | $152,00 | $152,00 | $143,63 | 2,22M |
| 2026-09-04 | $152,38 | -1,00 % | $153,01 | $154,12 | $149,16 | 1,29M |
| 2026-09-03 | $153,92 | +3,53 % | $148,93 | $158,05 | $148,64 | 1,70M |
| 2026-09-02 | $148,67 | -1,08 % | $151,99 | $153,76 | $148,53 | 1,44M |
| 2026-09-01 | $150,30 | -0,84 % | $151,58 | $152,93 | $148,07 | 1,66M |
| 2026-08-31 | $151,58 | +2,63 % | $148,36 | $152,63 | $147,40 | 2,23M |
| 2026-08-28 | $147,69 | -0,86 % | $150,00 | $154,15 | $147,02 | 1,64M |
| 2026-08-27 | $148,97 | +5,31 % | $141,77 | $149,80 | $141,45 | 2,07M |
| 2026-08-26 | $141,46 | -0,44 % | $143,58 | $143,58 | $138,93 | 1,21M |
| 2026-08-25 | $142,09 | +7,23 % | $131,88 | $142,30 | $130,56 | 1,76M |
| 2026-08-24 | $132,51 | -3,45 % | $135,64 | $138,33 | $130,72 | 1,60M |
| 2026-08-21 | $137,25 | +2,78 % | $134,09 | $140,74 | $132,27 | 2,07M |
| 2026-08-20 | $133,54 | -2,67 % | $137,20 | $139,90 | $133,25 | 2,40M |
| 2026-08-19 | $137,20 | +1,65 % | $135,00 | $138,76 | $133,63 | 2,27M |
| 2026-08-18 | $134,97 | -0,24 % | $134,79 | $137,16 | $134,12 | 1,27M |
| 2026-08-17 | $135,30 | -2,96 % | $139,77 | $140,95 | $134,32 | 1,24M |
| 2026-08-14 | $139,42 | -1,85 % | $142,97 | $142,97 | $138,75 | 1,17M |
| 2026-08-13 | $142,05 | +3,94 % | $136,13 | $142,34 | $136,13 | 1,47M |
| 2026-08-12 | $136,67 | +0,96 % | $135,80 | $137,15 | $132,68 | 1,15M |
| 2026-08-11 | $135,37 | -0,78 % | $135,29 | $136,95 | $134,35 | 1,28M |
| 2026-08-10 | $136,43 | +0,46 % | $135,00 | $137,31 | $134,38 | 1,48M |
| 2026-08-07 | $135,81 | -4,34 % | $141,17 | $141,72 | $135,53 | 2,39M |
| 2026-08-06 | $141,97 | +1,33 % | $138,79 | $144,13 | $137,58 | 2,89M |
| 2026-08-05 | $140,10 | -9,03 % | $115,45 | $143,67 | $113,00 | 5,81M |
| 2026-08-04 | $154,00 | +4,27 % | $146,73 | $154,50 | $146,36 | 2,93M |
| 2026-08-03 | $147,70 | -0,07 % | $149,45 | $151,22 | $147,60 | 1,80M |
| 2026-07-31 | $147,81 | +1,55 % | $144,76 | $148,42 | $142,84 | 1,11M |
| 2026-07-30 | $145,56 | -1,60 % | $146,31 | $146,31 | $141,95 | 1,54M |
| 2026-07-29 | $147,92 | +2,70 % | $145,00 | $151,17 | $143,71 | 2,56M |
| 2026-07-28 | $144,03 | +4,34 % | $139,64 | $144,39 | $138,24 | 1,43M |
| 2026-07-27 | $138,04 | +3,15 % | $135,34 | $138,77 | $135,24 | 1,03M |
| 2026-07-24 | $133,82 | +2,80 % | $130,26 | $134,43 | $129,79 | 732,00K |
| 2026-07-23 | $130,18 | +0,27 % | $130,59 | $132,39 | $128,84 | 1,67M |
| 2026-07-22 | $129,83 | +0,08 % | $130,22 | $130,96 | $127,71 | 2,12M |
| 2026-07-21 | $129,72 | -0,22 % | $130,01 | $131,41 | $127,39 | 1,74M |
| 2026-07-20 | $130,01 | -2,42 % | $132,47 | $133,55 | $127,69 | 1,96M |
| 2026-07-17 | $133,24 | -0,82 % | $133,93 | $135,59 | $131,09 | 2,30M |
| 2026-07-16 | $134,34 | +2,66 % | $131,10 | $136,86 | $128,99 | 3,37M |
| 2026-07-15 | $130,86 | -6,11 % | $139,59 | $140,27 | $129,60 | 1,98M |
| 2026-07-14 | $139,38 | -3,45 % | $142,74 | $144,19 | $138,90 | 1,72M |
| 2026-07-13 | $144,36 | -0,02 % | $144,99 | $145,80 | $142,94 | 2,31M |
| 2026-07-10 | $144,39 | +2,98 % | $144,97 | $144,97 | $142,22 | 1,14M |
| 2026-07-09 | $140,21 | +1,81 % | $136,40 | $141,15 | $134,63 | 2,87M |
| 2026-07-08 | $137,72 | -1,08 % | $137,79 | $139,71 | $136,59 | 1,75M |
| 2026-07-07 | $139,23 | +3,76 % | $135,44 | $139,46 | $134,09 | 1,75M |
| 2026-07-06 | $134,19 | +0,61 % | $133,01 | $136,96 | $131,42 | 1,57M |
| 2026-07-02 | $133,37 | -3,64 % | $138,41 | $139,30 | $133,12 | 1,16M |
| 2026-07-01 | $138,41 | -1,59 % | $140,32 | $144,33 | $138,12 | 1,77M |
| 2026-06-30 | $140,64 | +0,59 % | $138,31 | $142,53 | $137,60 | 2,15M |
| 2026-06-29 | $139,82 | +4,89 % | $134,23 | $140,10 | $133,48 | 1,94M |
| 2026-06-26 | $133,30 | +4,12 % | $127,57 | $133,53 | $127,57 | 2,75M |
| 2026-06-25 | $128,02 | -1,69 % | $131,75 | $133,72 | $127,64 | 1,21M |
| 2026-06-24 | $130,22 | +0,12 % | $129,92 | $132,38 | $128,20 | 2,12M |
| 2026-06-23 | $130,06 | +5,25 % | $127,38 | $131,50 | $125,16 | 2,39M |
| 2026-06-22 | $123,57 | -3,74 % | $128,37 | $128,37 | $123,09 | 1,76M |
| 2026-06-18 | $128,37 | +1,32 % | $127,22 | $129,36 | $124,66 | 3,76M |
| 2026-06-17 | $126,70 | -2,61 % | $130,47 | $132,90 | $126,40 | 1,75M |
| 2026-06-16 | $130,09 | -0,92 % | $131,50 | $132,99 | $128,77 | 1,85M |
| 2026-06-15 | $131,30 | -0,67 % | $132,91 | $135,80 | $131,10 | 2,85M |
| 2026-06-12 | $132,19 | +2,37 % | $129,13 | $133,04 | $127,36 | 2,58M |
| 2026-06-11 | $129,13 | -0,13 % | $128,43 | $130,02 | $126,28 | 1,70M |
| 2026-06-10 | $129,30 | -3,02 % | $131,98 | $133,38 | $129,04 | 1,03M |
| 2026-06-09 | $133,33 | -1,10 % | $134,35 | $136,19 | $130,33 | 1,37M |
| 2026-06-08 | $134,81 | +1,33 % | $133,66 | $137,81 | $132,95 | 1,89M |
| 2026-06-05 | $133,04 | -4,60 % | $137,58 | $140,32 | $132,18 | 1,64M |
| 2026-06-04 | $139,45 | +1,57 % | $139,60 | $140,77 | $137,70 | 2,29M |
| 2026-06-03 | $137,30 | -1,73 % | $138,27 | $139,62 | $134,19 | 2,72M |
| 2026-06-02 | $139,72 | -0,89 % | $140,46 | $141,33 | $136,74 | 2,82M |
| 2026-06-01 | $140,98 | +12,38 % | $128,38 | $141,46 | $127,97 | 3,24M |
| 2026-05-29 | $125,45 | +8,00 % | $119,18 | $125,92 | $118,98 | 4,79M |
| 2026-05-28 | $116,16 | +1,73 % | $114,05 | $116,40 | $112,60 | 1,69M |
| 2026-05-27 | $114,19 | +5,16 % | $111,43 | $116,72 | $111,41 | 1,86M |
| 2026-05-26 | $108,59 | -2,01 % | $110,17 | $110,69 | $108,30 | 1,34M |
| 2026-05-22 | $110,82 | +3,69 % | $106,25 | $111,34 | $106,25 | 1,52M |