65,796$
-1,64%
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 65,92 | 66,38 | 65,51 | 65,68 | -1,81% | 71.459,00 |
| 22.05.2025 | 67,12 | 67,66 | 66,69 | 66,89 | -1,04% | 65.705,00 |
| 21.05.2025 | 67,73 | 67,96 | 67,25 | 67,59 | -1,03% | 74.658,00 |
| 20.05.2025 | 68,86 | 69,30 | 68,13 | 68,29 | -1,24% | 70.680,00 |
| 19.05.2025 | 69,18 | 70,25 | 69,07 | 69,15 | -0,79% | 51.492,00 |
| 16.05.2025 | 70,11 | 70,27 | 69,48 | 69,70 | -1,08% | 112.337,00 |
| 15.05.2025 | 69,84 | 71,00 | 69,75 | 70,46 | 1,25% | 73.609,00 |
| 14.05.2025 | 70,53 | 70,86 | 69,31 | 69,59 | -1,49% | 91.155,00 |
| 13.05.2025 | 70,33 | 71,17 | 69,68 | 70,64 | 0,90% | 86.423,00 |
| 12.05.2025 | 70,10 | 70,85 | 69,61 | 70,01 | 1,46% | 99.666,00 |
| 09.05.2025 | 68,98 | 69,52 | 68,40 | 69,00 | -0,09% | 75.886,00 |
| 08.05.2025 | 68,17 | 69,49 | 68,08 | 69,06 | 2,16% | 85.582,00 |
| 07.05.2025 | 68,77 | 68,91 | 67,00 | 67,60 | -0,79% | 96.666,00 |
| 06.05.2025 | 68,16 | 68,89 | 67,88 | 68,14 | -0,39% | 88.471,00 |
| 05.05.2025 | 67,72 | 68,68 | 67,70 | 68,41 | 0,48% | 85.753,00 |
| 02.05.2025 | 66,33 | 68,43 | 65,85 | 68,08 | 2,55% | 90.248,00 |
| 01.05.2025 | 65,51 | 67,54 | 65,08 | 66,39 | 7,01% | 178.438,00 |
| 30.04.2025 | 61,89 | 62,25 | 59,99 | 62,04 | -0,74% | 95.768,00 |
| 29.04.2025 | 61,87 | 62,50 | 61,15 | 62,50 | 0,86% | 82.940,00 |
| 28.04.2025 | 61,61 | 62,36 | 61,32 | 61,97 | 0,00% | 92.315,00 |
| 25.04.2025 | 61,42 | 62,20 | 60,47 | 61,97 | 0,68% | 66.619,00 |
| 24.04.2025 | 60,30 | 61,81 | 58,64 | 61,55 | 1,65% | 77.723,00 |
| 23.04.2025 | 60,68 | 61,64 | 60,16 | 60,55 | 1,05% | 113.234,00 |
| 22.04.2025 | 59,19 | 60,13 | 58,75 | 59,92 | 1,73% | 135.734,00 |
| 21.04.2025 | 59,52 | 59,75 | 58,48 | 58,90 | -1,98% | 74.060,00 |
| 17.04.2025 | 60,03 | 60,91 | 59,70 | 60,09 | 0,03% | 77.748,00 |
| 16.04.2025 | 59,73 | 60,57 | 58,93 | 60,07 | -0,28% | 103.291,00 |
| 15.04.2025 | 60,22 | 60,87 | 60,18 | 60,24 | -0,50% | 73.749,00 |
| 14.04.2025 | 61,24 | 61,37 | 59,77 | 60,54 | 0,45% | 106.679,00 |
| 11.04.2025 | 60,07 | 60,50 | 59,03 | 60,27 | -0,64% | 76.576,00 |
| 10.04.2025 | 60,13 | 61,23 | 59,30 | 60,66 | -0,98% | 215.533,00 |
| 09.04.2025 | 58,71 | 62,63 | 58,53 | 61,26 | 3,97% | 259.474,00 |
| 08.04.2025 | 60,73 | 61,44 | 58,11 | 58,92 | -1,11% | 148.670,00 |
| 07.04.2025 | 58,29 | 60,55 | 57,47 | 59,58 | -0,20% | 187.743,00 |
| 04.04.2025 | 58,66 | 61,36 | 58,66 | 59,70 | -1,97% | 214.984,00 |
| 03.04.2025 | 61,94 | 61,94 | 59,49 | 60,90 | -4,80% | 130.194,00 |
| 02.04.2025 | 62,45 | 64,14 | 62,45 | 63,97 | 1,38% | 141.453,00 |
| 01.04.2025 | 62,08 | 63,14 | 62,08 | 63,10 | 1,07% | 120.592,00 |
| 31.03.2025 | 61,43 | 62,74 | 61,43 | 62,43 | 0,81% | 111.165,00 |
| 28.03.2025 | 62,84 | 63,23 | 61,62 | 61,93 | -1,43% | 116.225,00 |
| 27.03.2025 | 62,77 | 63,31 | 62,42 | 62,83 | 0,10% | 96.841,00 |
| 26.03.2025 | 62,86 | 63,29 | 62,21 | 62,77 | 0,37% | 93.625,00 |
| 25.03.2025 | 62,98 | 63,84 | 62,45 | 62,54 | -1,29% | 167.615,00 |
| 24.03.2025 | 62,70 | 63,71 | 62,46 | 63,36 | 2,82% | 208.760,00 |
| 21.03.2025 | 61,69 | 61,84 | 60,33 | 61,62 | -0,92% | 724.004,00 |
| 20.03.2025 | 62,29 | 62,76 | 62,11 | 62,19 | -0,77% | 123.708,00 |
| 19.03.2025 | 61,92 | 62,96 | 61,34 | 62,67 | 1,37% | 146.469,00 |
| 18.03.2025 | 60,20 | 62,13 | 59,87 | 61,82 | 2,81% | 176.294,00 |
| 17.03.2025 | 60,28 | 60,77 | 59,36 | 60,13 | -0,63% | 126.924,00 |
| 14.03.2025 | 60,11 | 61,05 | 59,73 | 60,51 | 1,20% | 133.642,00 |
| 13.03.2025 | 61,11 | 61,81 | 59,65 | 59,79 | -2,13% | 118.168,00 |
| 12.03.2025 | 63,03 | 63,19 | 61,09 | 61,09 | -2,74% | 116.934,00 |
| 11.03.2025 | 63,36 | 63,96 | 62,47 | 62,81 | -0,87% | 120.125,00 |
| 10.03.2025 | 63,30 | 63,54 | 62,46 | 63,36 | -0,50% | 145.122,00 |
| 07.03.2025 | 64,01 | 64,63 | 62,74 | 63,68 | -0,73% | 135.857,00 |
| 06.03.2025 | 63,61 | 64,87 | 63,55 | 64,15 | -0,06% | 147.379,00 |
| 05.03.2025 | 63,43 | 64,62 | 63,43 | 64,19 | 1,26% | 124.607,00 |
| 04.03.2025 | 62,66 | 63,98 | 62,26 | 63,39 | 0,13% | 133.305,00 |
| 03.03.2025 | 63,74 | 65,30 | 62,91 | 63,31 | -0,77% | 149.391,00 |
| 28.02.2025 | 62,50 | 63,87 | 61,85 | 63,80 | 1,85% | 134.587,00 |
| 27.02.2025 | 64,21 | 64,48 | 62,58 | 62,64 | -2,85% | 183.876,00 |
| 26.02.2025 | 63,63 | 64,70 | 63,41 | 64,48 | 0,88% | 203.342,00 |
| 25.02.2025 | 64,31 | 65,09 | 63,44 | 63,92 | -0,95% | 244.961,00 |
| 24.02.2025 | 65,12 | 65,78 | 64,41 | 64,53 | -0,77% | 132.193,00 |
| 21.02.2025 | 65,84 | 66,03 | 64,20 | 65,03 | -0,40% | 145.429,00 |
| 20.02.2025 | 64,86 | 65,35 | 64,55 | 65,29 | -0,02% | 104.889,00 |
| 19.02.2025 | 65,31 | 65,84 | 64,15 | 65,30 | -0,56% | 116.226,00 |
| 18.02.2025 | 65,03 | 66,42 | 64,32 | 65,67 | -0,13% | 106.687,00 |
| 17.02.2025 | 65,74 | 65,75 | 65,74 | 65,75 | 0,10% | - |
| 14.02.2025 | 65,74 | 66,20 | 65,50 | 65,69 | 0,63% | 60.279,00 |
| 13.02.2025 | 64,41 | 65,82 | 64,00 | 65,28 | 1,63% | 116.469,00 |
| 12.02.2025 | 64,65 | 65,80 | 64,08 | 64,23 | -2,06% | 106.869,00 |
| 11.02.2025 | 64,63 | 66,76 | 64,63 | 65,58 | 0,95% | 85.280,00 |
| 10.02.2025 | 63,42 | 65,45 | 63,42 | 64,96 | 2,28% | 97.610,00 |
| 07.02.2025 | 64,19 | 65,17 | 63,29 | 63,51 | -0,73% | 120.436,00 |
| 06.02.2025 | 70,44 | 70,44 | 62,41 | 63,98 | -10,81% | 218.872,00 |
| 05.02.2025 | 72,60 | 73,31 | 70,67 | 71,73 | -1,47% | 146.225,00 |
| 04.02.2025 | 71,94 | 73,09 | 70,17 | 72,80 | 0,50% | 63.257,00 |
| 03.02.2025 | 72,89 | 73,98 | 70,74 | 72,44 | -2,40% | 65.896,00 |
| 31.01.2025 | 71,20 | 74,84 | 71,20 | 74,22 | 1,39% | 115.165,00 |
| 30.01.2025 | 74,13 | 74,64 | 72,55 | 73,20 | -0,56% | 83.377,00 |
| 29.01.2025 | 72,98 | 73,77 | 72,62 | 73,61 | 0,44% | 55.035,00 |
| 28.01.2025 | 71,88 | 73,33 | 69,15 | 73,29 | 1,44% | 63.079,00 |
| 27.01.2025 | 72,09 | 72,96 | 71,11 | 72,25 | -0,82% | 73.311,00 |
| 24.01.2025 | 72,28 | 72,93 | 71,87 | 72,85 | 0,11% | 69.396,00 |
| 23.01.2025 | 71,47 | 73,37 | 70,54 | 72,77 | 1,04% | 62.559,00 |
| 22.01.2025 | 72,06 | 72,91 | 71,77 | 72,02 | -0,51% | 50.322,00 |
| 21.01.2025 | 71,91 | 73,00 | 69,45 | 72,39 | 1,65% | 53.520,00 |
| 17.01.2025 | 71,27 | 71,65 | 71,01 | 71,22 | 0,63% | 71.275,00 |
| 16.01.2025 | 70,74 | 71,64 | 70,67 | 70,77 | 0,25% | 52.036,00 |
| 15.01.2025 | 71,22 | 71,43 | 70,11 | 70,59 | 0,66% | 86.530,00 |
| 14.01.2025 | 69,75 | 70,49 | 69,18 | 70,13 | 1,51% | 60.843,00 |
| 13.01.2025 | 68,29 | 69,51 | 68,14 | 69,09 | -0,19% | 64.289,00 |
| 10.01.2025 | 69,40 | 69,44 | 68,17 | 69,22 | -1,63% | 59.058,00 |
| 08.01.2025 | 69,02 | 70,71 | 68,76 | 70,37 | 1,12% | 52.166,00 |
| 07.01.2025 | 70,05 | 70,45 | 69,00 | 69,59 | 0,03% | 62.084,00 |
| 06.01.2025 | 69,47 | 70,78 | 69,18 | 69,57 | 0,33% | 65.942,00 |
| 03.01.2025 | 68,84 | 69,66 | 67,95 | 69,34 | 0,83% | 61.266,00 |
| 02.01.2025 | 69,96 | 70,15 | 68,34 | 68,77 | -0,72% | 57.820,00 |
| 31.12.2024 | 69,22 | 70,13 | 68,70 | 69,27 | 0,42% | 54.972,00 |