Whirlpool Corporation WHR
NYSE · Vereinigte Staaten · Langlebige Konsumgüter
$30,15-0,54 (-1,74 %)
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 | $30,11 | -1,86 % | $30,69 | $30,65 | $29,92 | 797,42K |
| 2026-09-30 | $30,68 | +0,03 % | $31,09 | $31,59 | $30,21 | 2,98M |
| 2026-09-29 | $30,67 | -2,32 % | $31,75 | $31,88 | $30,51 | 2,43M |
| 2026-09-28 | $31,40 | -0,98 % | $31,53 | $32,50 | $30,30 | 3,68M |
| 2026-09-25 | $31,71 | -3,85 % | $32,93 | $33,24 | $31,53 | 3,19M |
| 2026-09-24 | $32,98 | +0,15 % | $33,05 | $33,16 | $32,17 | 2,09M |
| 2026-09-23 | $32,93 | -1,88 % | $33,24 | $33,64 | $32,66 | 1,94M |
| 2026-09-22 | $33,56 | +2,82 % | $33,35 | $34,00 | $33,13 | 2,68M |
| 2026-09-21 | $32,64 | +2,10 % | $32,48 | $33,35 | $31,52 | 3,05M |
| 2026-09-18 | $31,97 | -3,21 % | $32,85 | $33,03 | $31,95 | 3,76M |
| 2026-09-17 | $33,03 | +1,88 % | $32,75 | $33,27 | $32,12 | 3,38M |
| 2026-09-16 | $32,42 | -1,85 % | $33,58 | $33,79 | $32,26 | 3,03M |
| 2026-09-15 | $33,03 | -2,85 % | $33,90 | $34,05 | $32,86 | 4,12M |
| 2026-09-14 | $34,00 | -3,44 % | $35,20 | $35,70 | $33,86 | 3,68M |
| 2026-09-11 | $35,21 | -1,89 % | $35,64 | $36,31 | $35,07 | 3,52M |
| 2026-09-10 | $35,89 | -2,55 % | $36,16 | $36,44 | $35,32 | 3,39M |
| 2026-09-09 | $36,83 | -2,07 % | $37,40 | $37,68 | $35,83 | 2,82M |
| 2026-09-08 | $37,61 | -4,30 % | $39,08 | $39,36 | $37,57 | 2,09M |
| 2026-09-04 | $39,30 | +2,10 % | $38,56 | $40,23 | $38,37 | 1,88M |
| 2026-09-03 | $38,49 | -1,10 % | $39,50 | $40,15 | $37,80 | 1,98M |
| 2026-09-02 | $38,92 | +2,58 % | $38,29 | $39,52 | $38,26 | 2,68M |
| 2026-09-01 | $37,94 | -7,10 % | $40,36 | $40,43 | $37,42 | 4,59M |
| 2026-08-31 | $40,84 | -0,75 % | $40,21 | $40,95 | $39,89 | 1,81M |
| 2026-08-28 | $41,15 | +3,52 % | $39,71 | $41,48 | $39,65 | 1,86M |
| 2026-08-27 | $39,75 | -0,97 % | $40,05 | $40,05 | $39,10 | 1,71M |
| 2026-08-26 | $40,14 | -1,42 % | $40,92 | $41,17 | $40,09 | 1,23M |
| 2026-08-25 | $40,72 | +1,47 % | $40,46 | $40,88 | $39,45 | 1,48M |
| 2026-08-24 | $40,13 | -0,55 % | $40,00 | $40,80 | $39,42 | 1,66M |
| 2026-08-21 | $40,35 | -0,30 % | $40,85 | $41,97 | $40,22 | 3,19M |
| 2026-08-20 | $40,47 | +0,95 % | $40,08 | $41,03 | $38,83 | 2,13M |
| 2026-08-19 | $40,09 | +2,09 % | $39,86 | $41,72 | $39,75 | 2,13M |
| 2026-08-18 | $39,27 | -0,81 % | $40,00 | $40,32 | $39,18 | 1,44M |
| 2026-08-17 | $39,59 | -4,30 % | $41,00 | $41,21 | $39,12 | 2,70M |
| 2026-08-14 | $41,37 | -3,45 % | $42,50 | $42,99 | $41,16 | 1,60M |
| 2026-08-13 | $42,85 | 0,00 % | $43,36 | $43,97 | $42,73 | 1,37M |
| 2026-08-12 | $42,85 | -1,70 % | $43,39 | $43,39 | $42,16 | 1,47M |
| 2026-08-11 | $43,59 | +3,37 % | $41,99 | $44,10 | $41,96 | 1,44M |
| 2026-08-10 | $42,17 | -2,56 % | $42,63 | $42,96 | $41,19 | 1,93M |
| 2026-08-07 | $43,28 | +0,65 % | $43,40 | $44,14 | $41,88 | 1,77M |
| 2026-08-06 | $43,00 | -4,85 % | $45,25 | $45,25 | $42,83 | 2,77M |
| 2026-08-05 | $45,19 | +1,28 % | $43,81 | $47,10 | $43,50 | 3,87M |
| 2026-08-04 | $44,62 | +13,80 % | $40,79 | $44,98 | $40,79 | 5,88M |
| 2026-08-03 | $39,21 | +4,56 % | $38,49 | $40,21 | $38,47 | 3,97M |
| 2026-07-31 | $37,50 | -1,50 % | $37,72 | $38,48 | $37,17 | 2,43M |
| 2026-07-30 | $38,07 | -0,99 % | $37,98 | $38,88 | $37,45 | 1,65M |
| 2026-07-29 | $38,45 | -0,08 % | $39,16 | $39,22 | $37,34 | 2,30M |
| 2026-07-28 | $38,48 | +2,26 % | $38,03 | $39,83 | $38,03 | 1,65M |
| 2026-07-27 | $37,63 | +0,97 % | $37,79 | $38,79 | $37,31 | 2,17M |
| 2026-07-24 | $37,27 | +4,43 % | $36,01 | $37,94 | $35,81 | 2,54M |
| 2026-07-23 | $35,69 | -3,90 % | $36,25 | $36,50 | $35,45 | 2,20M |
| 2026-07-22 | $37,14 | +1,92 % | $37,00 | $37,88 | $36,80 | 1,85M |
| 2026-07-21 | $36,44 | -1,27 % | $36,66 | $37,20 | $36,14 | 2,13M |
| 2026-07-20 | $36,91 | -3,48 % | $38,47 | $38,47 | $36,25 | 2,53M |
| 2026-07-17 | $38,24 | -4,14 % | $39,59 | $39,95 | $38,01 | 1,88M |
| 2026-07-16 | $39,89 | +3,40 % | $38,70 | $40,39 | $38,68 | 1,56M |
| 2026-07-15 | $38,58 | -0,18 % | $38,63 | $40,15 | $38,37 | 1,99M |
| 2026-07-14 | $38,65 | -0,51 % | $39,29 | $39,67 | $37,94 | 2,14M |
| 2026-07-13 | $38,85 | -4,59 % | $40,72 | $41,19 | $38,76 | 2,42M |
| 2026-07-10 | $40,72 | +7,55 % | $37,79 | $41,86 | $37,78 | 4,10M |
| 2026-07-09 | $37,86 | +0,50 % | $37,51 | $38,25 | $36,88 | 1,47M |
| 2026-07-08 | $37,67 | +1,48 % | $37,00 | $39,19 | $36,01 | 3,97M |
| 2026-07-07 | $37,12 | -2,42 % | $38,61 | $38,88 | $36,80 | 2,60M |
| 2026-07-06 | $38,04 | -0,16 % | $38,10 | $38,87 | $36,93 | 2,95M |
| 2026-07-02 | $38,10 | -5,15 % | $40,47 | $40,90 | $38,03 | 2,23M |
| 2026-07-01 | $40,17 | +1,90 % | $39,47 | $40,42 | $39,16 | 1,75M |
| 2026-06-30 | $39,42 | +3,74 % | $38,01 | $39,61 | $37,33 | 2,23M |
| 2026-06-29 | $38,00 | -2,51 % | $38,82 | $38,98 | $37,19 | 2,96M |
| 2026-06-26 | $38,98 | +3,29 % | $37,73 | $40,35 | $37,65 | 2,66M |
| 2026-06-25 | $37,74 | -0,32 % | $38,08 | $39,04 | $37,05 | 2,27M |
| 2026-06-24 | $37,86 | +4,61 % | $36,65 | $38,61 | $36,65 | 2,20M |
| 2026-06-23 | $36,19 | -1,04 % | $36,25 | $37,41 | $36,06 | 2,47M |
| 2026-06-22 | $36,57 | -5,89 % | $38,06 | $38,99 | $36,40 | 2,96M |
| 2026-06-18 | $38,86 | +0,57 % | $39,00 | $39,62 | $38,20 | 4,40M |
| 2026-06-17 | $38,64 | -3,66 % | $39,81 | $41,13 | $38,47 | 2,30M |
| 2026-06-16 | $40,11 | -4,18 % | $41,56 | $41,56 | $38,77 | 2,91M |
| 2026-06-15 | $41,86 | -2,40 % | $43,95 | $44,95 | $41,66 | 2,42M |
| 2026-06-12 | $42,89 | +1,13 % | $42,73 | $43,51 | $41,90 | 1,69M |
| 2026-06-11 | $42,41 | +5,73 % | $40,63 | $42,55 | $39,83 | 2,24M |
| 2026-06-10 | $40,11 | -3,21 % | $41,35 | $42,50 | $40,08 | 2,38M |
| 2026-06-09 | $41,44 | +4,75 % | $39,94 | $41,73 | $39,57 | 2,53M |
| 2026-06-08 | $39,56 | +0,23 % | $39,03 | $40,04 | $38,70 | 2,17M |
| 2026-06-05 | $39,47 | -1,32 % | $40,16 | $40,20 | $38,96 | 2,79M |
| 2026-06-04 | $40,00 | -1,74 % | $41,22 | $41,93 | $38,64 | 3,89M |
| 2026-06-03 | $40,71 | -0,73 % | $40,66 | $41,59 | $40,34 | 1,89M |
| 2026-06-02 | $41,01 | -3,37 % | $42,16 | $42,24 | $40,92 | 1,92M |
| 2026-06-01 | $42,44 | -2,26 % | $43,44 | $43,65 | $42,14 | 2,07M |
| 2026-05-29 | $43,42 | -1,47 % | $43,26 | $44,35 | $42,97 | 4,46M |
| 2026-05-28 | $44,07 | -0,65 % | $44,00 | $44,29 | $42,96 | 2,22M |
| 2026-05-27 | $44,36 | +3,98 % | $43,26 | $45,18 | $43,25 | 2,58M |
| 2026-05-26 | $42,66 | -0,02 % | $43,23 | $43,80 | $41,59 | 2,58M |