Curtiss-Wright Corporation CW
NYSE · Vereinigte Staaten · Elektronische Technologie
$542,72-1,10 (-0,20 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $539,64 | -0,77 % | $541,87 | $546,01 | $533,66 | 119,72K |
| 2026-09-30 | $543,82 | +1,87 % | $535,38 | $549,40 | $526,01 | 476,40K |
| 2026-09-29 | $533,85 | +0,28 % | $532,65 | $545,27 | $529,69 | 460,10K |
| 2026-09-28 | $532,36 | -1,37 % | $535,93 | $537,56 | $529,26 | 414,10K |
| 2026-09-25 | $539,73 | -0,82 % | $544,78 | $544,93 | $537,08 | 260,40K |
| 2026-09-24 | $544,21 | -0,17 % | $540,38 | $548,62 | $535,00 | 414,90K |
| 2026-09-23 | $545,15 | -0,93 % | $547,54 | $555,64 | $542,21 | 538,40K |
| 2026-09-22 | $550,27 | -3,12 % | $565,02 | $565,02 | $544,48 | 883,90K |
| 2026-09-21 | $568,02 | -0,04 % | $570,44 | $573,51 | $565,00 | 363,50K |
| 2026-09-18 | $568,27 | +0,14 % | $568,21 | $572,51 | $560,24 | 923,70K |
| 2026-09-17 | $567,45 | -0,45 % | $579,00 | $584,97 | $565,70 | 339,90K |
| 2026-09-16 | $570,04 | +1,28 % | $567,75 | $575,31 | $562,04 | 537,70K |
| 2026-09-15 | $562,85 | +2,11 % | $559,69 | $567,48 | $550,75 | 459,30K |
| 2026-09-14 | $551,21 | -1,38 % | $551,30 | $558,08 | $543,39 | 327,80K |
| 2026-09-11 | $558,90 | -0,15 % | $568,52 | $571,00 | $557,12 | 292,60K |
| 2026-09-10 | $559,74 | -0,99 % | $560,00 | $567,72 | $555,00 | 314,80K |
| 2026-09-09 | $565,34 | -1,29 % | $568,33 | $570,92 | $562,10 | 354,30K |
| 2026-09-08 | $572,71 | +1,05 % | $566,95 | $579,27 | $566,31 | 441,50K |
| 2026-09-04 | $566,75 | -0,35 % | $568,91 | $576,09 | $561,87 | 249,80K |
| 2026-09-03 | $568,72 | +1,28 % | $562,87 | $571,63 | $557,83 | 320,00K |
| 2026-09-02 | $561,53 | -2,85 % | $573,93 | $578,81 | $558,02 | 389,30K |
| 2026-09-01 | $577,99 | -0,78 % | $579,16 | $583,59 | $572,05 | 344,10K |
| 2026-08-31 | $582,53 | -2,32 % | $592,42 | $593,39 | $576,73 | 660,30K |
| 2026-08-28 | $596,37 | -1,51 % | $603,94 | $607,98 | $592,13 | 312,10K |
| 2026-08-27 | $605,49 | -2,26 % | $623,86 | $623,86 | $604,42 | 283,50K |
| 2026-08-26 | $619,46 | +1,60 % | $612,57 | $622,93 | $607,67 | 318,40K |
| 2026-08-25 | $609,71 | -0,86 % | $624,19 | $625,61 | $605,91 | 506,00K |
| 2026-08-24 | $614,97 | -3,15 % | $641,41 | $641,77 | $611,35 | 846,30K |
| 2026-08-21 | $634,99 | -2,05 % | $656,44 | $658,47 | $633,57 | 652,40K |
| 2026-08-20 | $648,28 | -3,72 % | $677,15 | $677,15 | $644,00 | 437,40K |
| 2026-08-19 | $673,34 | -3,21 % | $701,73 | $704,78 | $668,84 | 508,60K |
| 2026-08-18 | $695,67 | -0,06 % | $684,24 | $698,11 | $682,20 | 356,10K |
| 2026-08-17 | $696,07 | -0,46 % | $699,39 | $702,31 | $692,94 | 284,10K |
| 2026-08-14 | $699,31 | +1,52 % | $690,58 | $699,39 | $686,37 | 233,80K |
| 2026-08-13 | $688,83 | -4,82 % | $723,88 | $723,88 | $683,87 | 311,20K |
| 2026-08-12 | $723,71 | +2,51 % | $716,55 | $728,05 | $708,96 | 288,70K |
| 2026-08-11 | $705,96 | +1,67 % | $713,48 | $724,87 | $702,33 | 352,00K |
| 2026-08-10 | $694,35 | +0,41 % | $699,51 | $711,77 | $680,76 | 502,00K |
| 2026-08-07 | $691,52 | -3,15 % | $715,78 | $727,14 | $686,79 | 358,90K |
| 2026-08-06 | $714,04 | -4,59 % | $740,50 | $760,00 | $710,26 | 319,30K |
| 2026-08-05 | $748,41 | -1,18 % | $764,00 | $770,18 | $746,11 | 208,50K |
| 2026-08-04 | $757,31 | +1,29 % | $760,49 | $767,60 | $745,10 | 233,90K |
| 2026-08-03 | $747,67 | +3,27 % | $716,68 | $748,87 | $716,68 | 201,60K |
| 2026-07-31 | $724,00 | +1,02 % | $727,41 | $734,94 | $710,97 | 121,70K |
| 2026-07-30 | $716,66 | +5,48 % | $697,56 | $718,31 | $683,53 | 214,70K |
| 2026-07-29 | $679,41 | -6,78 % | $724,53 | $724,53 | $670,29 | 421,30K |
| 2026-07-28 | $728,80 | -2,02 % | $739,30 | $739,30 | $710,81 | 211,80K |
| 2026-07-27 | $743,83 | -0,85 % | $757,15 | $764,35 | $726,11 | 174,00K |
| 2026-07-24 | $750,19 | +0,02 % | $750,16 | $759,65 | $741,31 | 171,30K |
| 2026-07-23 | $750,03 | +2,40 % | $729,59 | $752,80 | $727,45 | 200,50K |
| 2026-07-22 | $732,48 | +1,44 % | $716,67 | $739,42 | $716,24 | 178,20K |
| 2026-07-21 | $722,09 | +1,84 % | $718,22 | $725,91 | $702,37 | 177,70K |
| 2026-07-20 | $709,02 | +0,17 % | $717,52 | $731,01 | $706,70 | 235,30K |
| 2026-07-17 | $707,84 | -1,09 % | $698,52 | $718,81 | $691,58 | 242,20K |
| 2026-07-16 | $715,64 | -4,79 % | $741,77 | $755,83 | $710,01 | 350,90K |
| 2026-07-15 | $751,64 | -0,07 % | $758,10 | $763,56 | $736,38 | 222,70K |
| 2026-07-14 | $752,17 | +1,64 % | $749,00 | $759,67 | $744,79 | 146,40K |
| 2026-07-13 | $740,06 | -1,95 % | $746,11 | $752,56 | $732,80 | 207,00K |
| 2026-07-10 | $754,76 | -0,65 % | $757,40 | $767,90 | $741,05 | 121,30K |
| 2026-07-09 | $759,71 | -0,11 % | $774,08 | $786,44 | $759,20 | 167,40K |
| 2026-07-08 | $760,57 | -0,78 % | $758,53 | $768,39 | $747,10 | 241,90K |
| 2026-07-07 | $766,54 | -3,31 % | $808,16 | $808,16 | $756,55 | 231,10K |
| 2026-07-06 | $792,77 | +4,28 % | $764,38 | $793,88 | $764,38 | 273,40K |
| 2026-07-02 | $760,23 | +0,33 % | $766,53 | $779,71 | $745,68 | 279,30K |
| 2026-07-01 | $757,76 | 0,00 % | $752,76 | $767,85 | $738,90 | 229,20K |
| 2026-06-30 | $757,76 | +2,76 % | $742,09 | $758,68 | $735,17 | 353,70K |
| 2026-06-29 | $737,39 | -1,32 % | $747,92 | $760,00 | $730,40 | 327,80K |
| 2026-06-26 | $747,27 | -2,66 % | $766,28 | $778,20 | $744,93 | 754,80K |
| 2026-06-25 | $767,73 | +0,63 % | $771,14 | $785,68 | $765,01 | 218,90K |
| 2026-06-24 | $762,92 | -0,29 % | $765,43 | $776,46 | $756,07 | 185,20K |
| 2026-06-23 | $765,13 | -2,38 % | $768,16 | $784,50 | $757,28 | 257,60K |
| 2026-06-22 | $783,82 | +1,54 % | $780,73 | $788,82 | $763,71 | 296,80K |
| 2026-06-18 | $771,93 | -0,69 % | $792,12 | $800,00 | $771,93 | 1,05M |
| 2026-06-17 | $777,29 | +1,66 % | $763,89 | $785,94 | $757,17 | 352,30K |
| 2026-06-16 | $764,61 | +0,26 % | $769,89 | $779,70 | $759,44 | 239,60K |
| 2026-06-15 | $762,59 | +0,61 % | $770,56 | $772,98 | $757,95 | 231,20K |
| 2026-06-12 | $758,00 | +0,10 % | $766,75 | $768,65 | $753,51 | 201,40K |
| 2026-06-11 | $757,23 | +5,31 % | $727,94 | $763,99 | $724,46 | 239,70K |
| 2026-06-10 | $719,02 | -1,98 % | $733,71 | $739,65 | $713,82 | 317,80K |
| 2026-06-09 | $733,57 | +1,70 % | $728,07 | $740,00 | $701,68 | 249,20K |
| 2026-06-08 | $721,33 | -1,61 % | $740,55 | $741,23 | $715,00 | 258,80K |
| 2026-06-05 | $733,14 | -1,38 % | $735,29 | $749,48 | $728,42 | 200,00K |
| 2026-06-04 | $743,43 | +1,30 % | $729,38 | $751,50 | $725,00 | 207,00K |
| 2026-06-03 | $733,88 | +1,77 % | $717,24 | $741,70 | $708,45 | 263,60K |
| 2026-06-02 | $721,12 | +0,16 % | $720,18 | $733,37 | $716,21 | 246,40K |
| 2026-06-01 | $719,99 | -3,69 % | $728,62 | $735,12 | $713,27 | 326,50K |
| 2026-05-29 | $747,61 | -0,02 % | $743,99 | $753,24 | $732,35 | 883,40K |
| 2026-05-28 | $747,73 | +0,69 % | $742,54 | $758,45 | $740,00 | 269,50K |
| 2026-05-27 | $742,59 | -1,08 % | $752,91 | $755,87 | $735,01 | 280,30K |
| 2026-05-26 | $750,66 | +2,66 % | $745,39 | $755,77 | $740,81 | 203,30K |