Cushman & Wakefield Ltd. CWK
NYSE · Vereinigte Staaten · Finanzen
$11,81+0,06 (+0,51 %)
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 | $11,81 | +0,51 % | $11,74 | $11,90 | $11,61 | 3,42M |
| 2026-09-29 | $11,75 | -0,93 % | $11,80 | $11,99 | $11,68 | 1,84M |
| 2026-09-28 | $11,86 | -2,47 % | $12,00 | $12,16 | $11,64 | 2,13M |
| 2026-09-25 | $12,16 | -0,98 % | $12,31 | $12,46 | $12,16 | 1,80M |
| 2026-09-24 | $12,28 | -0,41 % | $12,31 | $12,43 | $12,00 | 2,81M |
| 2026-09-23 | $12,33 | -4,12 % | $12,70 | $12,86 | $12,31 | 1,56M |
| 2026-09-22 | $12,86 | -0,31 % | $13,12 | $13,29 | $12,68 | 1,87M |
| 2026-09-21 | $12,90 | +4,03 % | $12,60 | $12,98 | $12,48 | 1,47M |
| 2026-09-18 | $12,40 | -0,72 % | $12,40 | $12,55 | $12,26 | 2,92M |
| 2026-09-17 | $12,49 | -0,40 % | $12,84 | $12,90 | $12,45 | 1,84M |
| 2026-09-16 | $12,54 | +0,16 % | $12,65 | $13,11 | $12,39 | 1,59M |
| 2026-09-15 | $12,52 | -1,42 % | $12,59 | $12,72 | $12,45 | 1,60M |
| 2026-09-14 | $12,70 | -1,55 % | $12,84 | $13,13 | $12,66 | 1,22M |
| 2026-09-11 | $12,90 | +1,74 % | $12,89 | $13,02 | $12,74 | 1,31M |
| 2026-09-10 | $12,68 | -3,72 % | $12,99 | $13,18 | $12,61 | 1,67M |
| 2026-09-09 | $13,17 | -0,68 % | $13,17 | $13,27 | $12,91 | 2,04M |
| 2026-09-08 | $13,26 | -2,93 % | $13,46 | $13,84 | $13,15 | 2,26M |
| 2026-09-04 | $13,66 | +1,34 % | $13,35 | $13,71 | $13,19 | 1,60M |
| 2026-09-03 | $13,48 | +3,37 % | $13,33 | $13,69 | $13,28 | 2,61M |
| 2026-09-02 | $13,04 | -2,61 % | $13,52 | $13,76 | $13,03 | 1,34M |
| 2026-09-01 | $13,39 | -0,74 % | $13,33 | $13,59 | $13,16 | 2,18M |
| 2026-08-31 | $13,49 | -4,46 % | $13,97 | $14,06 | $13,47 | 1,87M |
| 2026-08-28 | $14,12 | -0,14 % | $14,21 | $14,44 | $14,09 | 1,21M |
| 2026-08-27 | $14,14 | -2,48 % | $14,35 | $14,54 | $14,13 | 1,01M |
| 2026-08-26 | $14,50 | -2,36 % | $14,80 | $14,80 | $14,46 | 1,36M |
| 2026-08-25 | $14,85 | +1,43 % | $14,65 | $14,88 | $14,39 | 1,24M |
| 2026-08-24 | $14,64 | -1,21 % | $14,86 | $15,18 | $14,50 | 1,38M |
| 2026-08-21 | $14,82 | +0,82 % | $14,79 | $14,88 | $14,57 | 1,34M |
| 2026-08-20 | $14,70 | -4,36 % | $15,11 | $15,46 | $14,67 | 2,32M |
| 2026-08-19 | $15,37 | +8,55 % | $14,42 | $15,66 | $14,26 | 3,29M |
| 2026-08-18 | $14,16 | +0,50 % | $14,09 | $14,48 | $13,92 | 2,09M |
| 2026-08-17 | $14,09 | -2,15 % | $14,25 | $14,38 | $14,07 | 1,26M |
| 2026-08-14 | $14,40 | +0,21 % | $14,33 | $14,42 | $14,11 | 1,12M |
| 2026-08-13 | $14,37 | +4,06 % | $13,88 | $14,39 | $13,70 | 1,73M |
| 2026-08-12 | $13,81 | +0,44 % | $13,90 | $13,90 | $13,54 | 1,21M |
| 2026-08-11 | $13,75 | +3,54 % | $13,34 | $13,75 | $13,31 | 1,07M |
| 2026-08-10 | $13,28 | -3,98 % | $13,58 | $13,76 | $13,14 | 1,50M |
| 2026-08-07 | $13,83 | +1,24 % | $13,77 | $14,16 | $13,59 | 1,64M |
| 2026-08-06 | $13,66 | -2,64 % | $13,88 | $13,98 | $13,50 | 2,12M |
| 2026-08-05 | $14,03 | -0,36 % | $14,16 | $14,23 | $13,57 | 2,99M |
| 2026-08-04 | $14,08 | +3,76 % | $13,53 | $14,16 | $13,45 | 2,40M |
| 2026-08-03 | $13,57 | +1,12 % | $13,10 | $13,73 | $13,10 | 1,57M |
| 2026-07-31 | $13,42 | -2,61 % | $13,71 | $13,87 | $13,37 | 1,71M |
| 2026-07-30 | $13,78 | +2,07 % | $13,63 | $13,85 | $13,25 | 1,69M |
| 2026-07-29 | $13,50 | -1,10 % | $13,52 | $13,86 | $13,36 | 2,23M |
| 2026-07-28 | $13,65 | +4,04 % | $13,27 | $13,67 | $13,11 | 1,41M |
| 2026-07-27 | $13,12 | +3,14 % | $12,89 | $13,37 | $12,84 | 1,24M |
| 2026-07-24 | $12,72 | +2,00 % | $12,62 | $12,99 | $12,52 | 1,99M |
| 2026-07-23 | $12,47 | -0,16 % | $12,24 | $12,51 | $12,16 | 2,58M |
| 2026-07-22 | $12,49 | -4,58 % | $13,17 | $13,18 | $12,29 | 3,55M |
| 2026-07-21 | $13,09 | +0,23 % | $13,01 | $13,31 | $12,93 | 4,62M |
| 2026-07-20 | $13,06 | -4,39 % | $13,71 | $13,71 | $12,94 | 2,19M |
| 2026-07-17 | $13,66 | -2,78 % | $13,90 | $14,20 | $13,50 | 1,70M |
| 2026-07-16 | $14,05 | +1,59 % | $13,98 | $14,22 | $13,84 | 1,77M |
| 2026-07-15 | $13,83 | +7,46 % | $12,96 | $14,09 | $12,89 | 2,32M |
| 2026-07-14 | $12,87 | -3,38 % | $13,07 | $13,35 | $12,85 | 1,61M |
| 2026-07-13 | $13,32 | -1,26 % | $13,59 | $13,70 | $13,29 | 1,20M |
| 2026-07-10 | $13,49 | -0,07 % | $13,67 | $13,77 | $13,42 | 922,60K |
| 2026-07-09 | $13,50 | +0,60 % | $13,46 | $13,70 | $13,29 | 1,38M |
| 2026-07-08 | $13,42 | -2,82 % | $13,55 | $13,61 | $13,10 | 1,78M |
| 2026-07-07 | $13,81 | +0,15 % | $13,93 | $14,15 | $13,77 | 1,62M |
| 2026-07-06 | $13,79 | -1,43 % | $13,95 | $14,02 | $13,68 | 1,72M |
| 2026-07-02 | $13,99 | +1,08 % | $13,96 | $14,04 | $13,73 | 2,52M |
| 2026-07-01 | $13,84 | +3,36 % | $13,44 | $14,00 | $13,28 | 3,75M |
| 2026-06-30 | $13,39 | -2,55 % | $13,68 | $13,68 | $13,36 | 2,02M |
| 2026-06-29 | $13,74 | +0,66 % | $13,50 | $13,79 | $13,30 | 2,63M |
| 2026-06-26 | $13,65 | +5,00 % | $12,96 | $13,66 | $12,96 | 8,51M |
| 2026-06-25 | $13,00 | 0,00 % | $13,17 | $13,33 | $12,88 | 1,77M |
| 2026-06-24 | $13,00 | +1,64 % | $12,82 | $13,16 | $12,72 | 1,99M |
| 2026-06-23 | $12,79 | +0,08 % | $12,77 | $13,00 | $12,70 | 1,78M |
| 2026-06-22 | $12,78 | -0,93 % | $12,75 | $13,00 | $12,67 | 1,81M |
| 2026-06-18 | $12,90 | -0,23 % | $13,00 | $13,17 | $12,74 | 3,71M |
| 2026-06-17 | $12,93 | -3,79 % | $13,39 | $13,75 | $12,89 | 1,94M |
| 2026-06-16 | $13,44 | +0,37 % | $13,51 | $13,74 | $13,43 | 1,60M |
| 2026-06-15 | $13,39 | -0,81 % | $13,78 | $14,17 | $13,33 | 1,48M |
| 2026-06-12 | $13,50 | +2,20 % | $13,22 | $13,71 | $13,07 | 1,59M |
| 2026-06-11 | $13,21 | -0,08 % | $13,27 | $13,47 | $13,05 | 1,75M |
| 2026-06-10 | $13,22 | -4,27 % | $13,73 | $13,84 | $13,21 | 1,65M |
| 2026-06-09 | $13,81 | +4,31 % | $13,26 | $13,94 | $13,26 | 2,44M |
| 2026-06-08 | $13,24 | -0,97 % | $13,41 | $13,60 | $13,22 | 1,63M |
| 2026-06-05 | $13,37 | +0,75 % | $13,19 | $13,49 | $13,03 | 2,30M |
| 2026-06-04 | $13,27 | +4,82 % | $12,90 | $13,33 | $12,79 | 1,57M |
| 2026-06-03 | $12,66 | -3,51 % | $12,88 | $12,92 | $12,53 | 2,16M |
| 2026-06-02 | $13,12 | +4,63 % | $12,40 | $13,32 | $12,32 | 2,29M |
| 2026-06-01 | $12,54 | +0,80 % | $12,32 | $12,56 | $11,98 | 3,28M |
| 2026-05-29 | $12,44 | -2,51 % | $12,72 | $12,81 | $12,38 | 2,35M |
| 2026-05-28 | $12,76 | -1,01 % | $12,81 | $12,81 | $12,45 | 1,67M |
| 2026-05-27 | $12,89 | +0,70 % | $12,90 | $13,27 | $12,60 | 2,02M |
| 2026-05-26 | $12,80 | -0,70 % | $12,94 | $13,28 | $12,70 | 1,72M |
| 2026-05-22 | $12,89 | +0,55 % | $12,77 | $12,96 | $12,61 | 1,29M |