54,250€
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 54,00 | 55,00 | 53,25 | 54,25 | 0,00% | - |
| 24.04.2025 | 53,50 | 55,25 | 52,25 | 54,25 | 0,93% | - |
| 23.04.2025 | 52,50 | 54,25 | 52,50 | 53,75 | 1,90% | - |
| 22.04.2025 | 51,00 | 52,75 | 51,00 | 52,75 | 0,00% | - |
| 17.04.2025 | 52,75 | 53,75 | 52,25 | 52,75 | -0,47% | - |
| 16.04.2025 | 53,50 | 53,50 | 51,75 | 53,00 | -0,47% | - |
| 15.04.2025 | 53,25 | 54,25 | 52,75 | 53,25 | 0,47% | - |
| 14.04.2025 | 52,75 | 54,00 | 52,25 | 53,00 | 0,00% | - |
| 11.04.2025 | 53,75 | 53,75 | 51,50 | 53,00 | -1,85% | - |
| 10.04.2025 | 54,75 | 56,00 | 52,50 | 54,00 | -4,00% | - |
| 09.04.2025 | 53,25 | 57,25 | 52,25 | 56,25 | 5,63% | - |
| 08.04.2025 | 54,00 | 55,75 | 52,25 | 53,25 | -0,93% | - |
| 07.04.2025 | 54,00 | 55,00 | 50,75 | 53,75 | 0,00% | - |
| 04.04.2025 | 55,00 | 55,50 | 52,00 | 53,75 | -2,71% | - |
| 03.04.2025 | 59,00 | 59,00 | 53,25 | 55,25 | -6,75% | - |
| 02.04.2025 | 58,50 | 59,25 | 57,50 | 59,25 | 1,72% | - |
| 01.04.2025 | 57,75 | 58,75 | 56,50 | 58,25 | 0,87% | - |
| 31.03.2025 | 57,00 | 58,25 | 56,75 | 57,75 | 0,87% | - |
| 28.03.2025 | 58,25 | 58,75 | 56,75 | 57,25 | -1,72% | - |
| 27.03.2025 | 58,50 | 58,75 | 57,50 | 58,25 | 0,00% | - |
| 26.03.2025 | 58,00 | 58,75 | 57,75 | 58,25 | 0,87% | - |
| 25.03.2025 | 58,75 | 58,75 | 57,25 | 57,75 | -1,70% | - |
| 24.03.2025 | 56,75 | 58,75 | 56,75 | 58,75 | 4,44% | - |
| 21.03.2025 | 57,25 | 57,50 | 55,75 | 56,25 | -1,75% | - |
| 20.03.2025 | 57,50 | 58,25 | 57,25 | 57,25 | 0,00% | - |
| 19.03.2025 | 56,50 | 57,75 | 56,25 | 57,25 | 1,78% | - |
| 18.03.2025 | 55,00 | 57,00 | 54,50 | 56,25 | 1,81% | - |
| 17.03.2025 | 55,50 | 55,75 | 54,25 | 55,25 | -0,90% | - |
| 14.03.2025 | 55,00 | 56,25 | 54,75 | 55,75 | 1,36% | - |
| 13.03.2025 | 56,25 | 56,75 | 54,75 | 55,00 | -0,45% | - |
| 12.03.2025 | 57,00 | 57,75 | 55,25 | 55,25 | -1,78% | - |
| 11.03.2025 | 58,00 | 58,25 | 56,25 | 56,25 | -1,75% | - |
| 10.03.2025 | 58,25 | 58,25 | 57,25 | 57,25 | -2,55% | - |
| 07.03.2025 | 59,50 | 59,50 | 57,75 | 58,75 | -1,67% | - |
| 06.03.2025 | 59,50 | 60,25 | 58,25 | 59,75 | 0,00% | - |
| 05.03.2025 | 59,50 | 59,75 | 58,75 | 59,75 | 0,84% | - |
| 04.03.2025 | 60,50 | 60,50 | 59,25 | 59,25 | -1,66% | - |
| 03.03.2025 | 61,50 | 64,50 | 60,25 | 60,25 | -1,63% | - |
| 28.02.2025 | 60,25 | 61,75 | 59,75 | 61,25 | 1,66% | - |
| 27.02.2025 | 61,50 | 62,75 | 60,25 | 60,25 | -1,63% | 480,00 |
| 26.02.2025 | 61,25 | 62,00 | 60,75 | 61,25 | 0,82% | - |
| 25.02.2025 | 61,25 | 62,25 | 60,25 | 60,75 | -1,62% | - |
| 24.02.2025 | 62,25 | 62,75 | 61,75 | 61,75 | -0,80% | - |
| 21.02.2025 | 62,25 | 63,25 | 61,75 | 62,25 | 0,00% | - |
| 20.02.2025 | 62,75 | 62,75 | 61,75 | 62,25 | -0,80% | - |
| 19.02.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 0,00% | - |
| 18.02.2025 | 62,75 | 63,25 | 61,75 | 62,75 | 0,00% | 220,00 |
| 17.02.2025 | 61,75 | 62,75 | 61,75 | 62,75 | 0,00% | - |
| 14.02.2025 | 62,50 | 63,25 | 62,25 | 62,75 | 0,80% | - |
| 13.02.2025 | 62,00 | 63,25 | 61,25 | 62,25 | 0,81% | - |
| 12.02.2025 | 63,25 | 63,75 | 61,75 | 61,75 | -2,37% | - |
| 11.02.2025 | 63,00 | 64,75 | 62,25 | 63,25 | 0,00% | - |
| 10.02.2025 | 61,50 | 63,25 | 61,25 | 63,25 | 3,27% | - |
| 07.02.2025 | 61,50 | 62,75 | 61,25 | 61,25 | -0,81% | - |
| 06.02.2025 | 69,00 | 70,50 | 60,25 | 61,75 | -10,18% | 100,00 |
| 05.02.2025 | 70,25 | 70,75 | 67,75 | 68,75 | -2,14% | - |
| 04.02.2025 | 70,25 | 71,75 | 68,25 | 70,25 | 0,00% | - |
| 03.02.2025 | 71,25 | 72,00 | 69,25 | 70,25 | -1,40% | - |
| 31.01.2025 | 70,25 | 71,75 | 69,75 | 71,25 | 1,42% | 580,00 |
| 30.01.2025 | 70,75 | 71,75 | 69,75 | 70,25 | -0,71% | - |
| 29.01.2025 | 70,25 | 71,25 | 69,75 | 70,75 | 0,71% | - |
| 28.01.2025 | 68,75 | 71,00 | 68,50 | 70,25 | 2,18% | - |
| 27.01.2025 | 69,25 | 69,50 | 64,75 | 68,75 | -0,72% | 240,00 |
| 24.01.2025 | 69,75 | 70,25 | 66,00 | 69,25 | -0,36% | 120,00 |
| 23.01.2025 | 69,00 | 70,00 | 66,25 | 69,50 | 0,72% | - |
| 22.01.2025 | 69,25 | 70,25 | 68,50 | 69,00 | -0,72% | 100,00 |
| 21.01.2025 | 68,50 | 70,00 | 66,25 | 69,50 | 2,58% | - |
| 20.01.2025 | 69,00 | 69,25 | 67,75 | 67,75 | -1,81% | - |
| 17.01.2025 | 68,50 | 70,50 | 67,75 | 69,00 | 0,73% | - |
| 16.01.2025 | 68,50 | 69,50 | 67,25 | 68,50 | 0,74% | - |
| 15.01.2025 | 68,00 | 69,75 | 67,25 | 68,00 | 0,00% | - |
| 14.01.2025 | 67,25 | 68,50 | 67,00 | 68,00 | 0,74% | - |
| 13.01.2025 | 67,00 | 68,00 | 66,00 | 67,50 | 0,00% | - |
| 10.01.2025 | 67,50 | 67,75 | 67,25 | 67,50 | -0,74% | - |
| 09.01.2025 | 68,00 | 68,25 | 67,50 | 68,00 | 0,00% | - |
| 08.01.2025 | 67,25 | 69,25 | 66,50 | 68,00 | 1,49% | - |
| 07.01.2025 | 66,75 | 67,75 | 66,00 | 67,00 | 0,75% | - |
| 06.01.2025 | 67,25 | 68,00 | 66,50 | 66,50 | -0,75% | - |
| 03.01.2025 | 66,75 | 67,50 | 66,25 | 67,00 | 0,75% | - |
| 02.01.2025 | 65,75 | 68,00 | 65,75 | 66,50 | 1,14% | - |
| 30.12.2024 | 66,50 | 66,50 | 65,50 | 65,75 | -0,38% | - |
| 27.12.2024 | 67,50 | 67,75 | 65,50 | 66,00 | -2,22% | - |
| 23.12.2024 | 66,75 | 67,50 | 66,00 | 67,50 | 2,27% | - |
| 20.12.2024 | 68,25 | 68,75 | 66,00 | 66,00 | -3,30% | - |
| 19.12.2024 | 68,25 | 69,25 | 67,00 | 68,25 | 0,00% | - |
| 18.12.2024 | 70,25 | 71,25 | 67,75 | 68,25 | -2,85% | - |
| 17.12.2024 | 71,00 | 71,25 | 70,00 | 70,25 | -1,06% | - |
| 16.12.2024 | 69,00 | 71,25 | 68,25 | 71,00 | 2,90% | - |
| 13.12.2024 | 70,50 | 71,75 | 68,50 | 69,00 | -2,13% | - |
| 12.12.2024 | 70,25 | 70,75 | 69,25 | 70,50 | 0,36% | - |
| 11.12.2024 | 70,25 | 71,25 | 69,75 | 70,25 | 0,00% | - |
| 10.12.2024 | 70,25 | 71,00 | 68,75 | 70,25 | 0,00% | - |
| 09.12.2024 | 69,50 | 71,75 | 68,50 | 70,25 | 1,08% | - |
| 06.12.2024 | 69,00 | 70,25 | 68,25 | 69,50 | 0,72% | - |
| 05.12.2024 | 70,00 | 70,75 | 69,00 | 69,00 | -2,13% | - |
| 04.12.2024 | 71,00 | 71,50 | 70,25 | 70,50 | -0,70% | - |
| 03.12.2024 | 71,75 | 74,75 | 70,25 | 71,00 | -1,05% | - |
| 02.12.2024 | 68,75 | 72,25 | 68,75 | 71,75 | 4,36% | - |
| 29.11.2024 | 69,25 | 70,00 | 68,25 | 68,75 | -0,72% | - |
| 28.11.2024 | 69,25 | 69,75 | 69,25 | 69,25 | 0,00% | - |