80,206$
0,17%
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 80,82 | 81,93 | 79,90 | 80,03 | -1,00% | 156.516,00 |
| 22.07.2026 | 81,48 | 82,38 | 78,74 | 80,84 | -0,47% | 199.423,00 |
| 21.07.2026 | 80,10 | 81,42 | 79,65 | 81,22 | 1,80% | 155.183,00 |
| 20.07.2026 | 78,77 | 80,64 | 78,09 | 79,78 | 1,03% | 136.912,00 |
| 17.07.2026 | 77,80 | 79,05 | 77,80 | 78,97 | 0,80% | 79.997,00 |
| 16.07.2026 | 76,32 | 78,67 | 76,32 | 78,34 | 3,04% | 163.587,00 |
| 15.07.2026 | 77,49 | 78,32 | 75,20 | 76,03 | -2,01% | 208.583,00 |
| 14.07.2026 | 78,51 | 79,21 | 76,83 | 77,59 | -1,20% | 99.470,00 |
| 13.07.2026 | 77,76 | 78,67 | 77,35 | 78,53 | 1,66% | 106.977,00 |
| 10.07.2026 | 76,37 | 78,10 | 75,69 | 77,25 | 1,22% | 121.677,00 |
| 09.07.2026 | 74,71 | 76,52 | 74,05 | 76,32 | 1,90% | 142.526,00 |
| 08.07.2026 | 74,20 | 75,21 | 72,78 | 74,90 | 0,94% | 133.886,00 |
| 07.07.2026 | 73,48 | 74,99 | 73,25 | 74,20 | 0,99% | 114.194,00 |
| 06.07.2026 | 72,01 | 73,55 | 71,60 | 73,48 | 1,44% | 147.283,00 |
| 02.07.2026 | 73,74 | 73,97 | 72,00 | 72,43 | -1,90% | 151.177,00 |
| 01.07.2026 | 72,99 | 75,30 | 72,70 | 73,83 | 0,86% | 178.705,00 |
| 30.06.2026 | 72,31 | 73,65 | 72,00 | 73,20 | 0,97% | 181.865,00 |
| 29.06.2026 | 71,15 | 73,42 | 70,99 | 72,50 | 1,51% | 211.397,00 |
| 26.06.2026 | 71,08 | 71,61 | 69,94 | 71,42 | 0,46% | 325.019,00 |
| 25.06.2026 | 70,63 | 72,16 | 70,47 | 71,10 | 0,79% | 193.942,00 |
| 24.06.2026 | 70,50 | 71,57 | 69,55 | 70,54 | 0,21% | 224.458,00 |
| 23.06.2026 | 69,69 | 70,48 | 68,50 | 70,39 | 1,59% | 141.346,00 |
| 22.06.2026 | 70,74 | 71,51 | 69,27 | 69,29 | -1,80% | 186.114,00 |
| 19.06.2026 | 70,72 | 70,92 | 70,51 | 70,56 | -0,02% | - |
| 18.06.2026 | 69,99 | 70,79 | 69,46 | 70,57 | 1,34% | 350.257,00 |
| 17.06.2026 | 70,98 | 71,18 | 68,94 | 69,64 | -1,54% | 128.817,00 |
| 16.06.2026 | 71,80 | 72,51 | 70,49 | 70,73 | -0,56% | 123.677,00 |
| 15.06.2026 | 72,98 | 73,35 | 70,98 | 71,13 | -2,37% | 273.950,00 |
| 12.06.2026 | 72,45 | 74,07 | 72,34 | 72,86 | 0,41% | 83.461,00 |
| 11.06.2026 | 74,12 | 74,80 | 71,20 | 72,56 | -2,30% | 141.523,00 |
| 10.06.2026 | 73,39 | 75,00 | 72,85 | 74,27 | 1,43% | 176.791,00 |
| 09.06.2026 | 72,42 | 73,47 | 71,09 | 73,22 | 2,01% | 152.824,00 |
| 08.06.2026 | 72,45 | 74,14 | 71,64 | 71,78 | -0,51% | 114.072,00 |
| 05.06.2026 | 71,55 | 72,71 | 70,91 | 72,15 | 0,89% | 80.670,00 |
| 04.06.2026 | 70,41 | 71,84 | 69,28 | 71,51 | 1,64% | 100.121,00 |
| 03.06.2026 | 71,68 | 71,68 | 69,18 | 70,36 | -2,58% | 116.172,00 |
| 02.06.2026 | 71,95 | 73,67 | 70,72 | 72,22 | 0,91% | 189.536,00 |
| 01.06.2026 | 69,73 | 72,72 | 69,26 | 71,57 | 2,85% | 162.410,00 |
| 29.05.2026 | 68,22 | 70,01 | 67,17 | 69,59 | 2,34% | 144.509,00 |
| 28.05.2026 | 67,11 | 69,00 | 66,88 | 68,00 | 1,49% | 141.318,00 |
| 27.05.2026 | 67,06 | 67,98 | 66,24 | 67,00 | 0,68% | 73.383,00 |
| 26.05.2026 | 66,14 | 67,28 | 66,07 | 66,55 | 0,17% | 93.956,00 |
| 22.05.2026 | 64,41 | 66,50 | 64,24 | 66,44 | 3,52% | 92.134,00 |
| 21.05.2026 | 64,11 | 64,40 | 63,36 | 64,18 | -0,57% | 56.607,00 |
| 20.05.2026 | 63,80 | 64,91 | 63,48 | 64,55 | 0,92% | 79.170,00 |
| 19.05.2026 | 64,30 | 65,30 | 63,47 | 63,96 | -2,10% | 72.412,00 |
| 18.05.2026 | 64,25 | 66,34 | 64,12 | 65,33 | 1,68% | 93.270,00 |
| 15.05.2026 | 64,20 | 64,94 | 63,60 | 64,25 | 0,25% | 166.638,00 |
| 14.05.2026 | 63,35 | 64,85 | 63,15 | 64,09 | 2,36% | 90.771,00 |
| 13.05.2026 | 63,85 | 63,85 | 61,27 | 62,61 | -1,68% | 123.199,00 |
| 12.05.2026 | 66,55 | 66,55 | 63,54 | 63,68 | -4,40% | 81.658,00 |
| 11.05.2026 | 66,65 | 67,56 | 66,24 | 66,61 | -0,06% | 75.807,00 |
| 08.05.2026 | 65,22 | 67,00 | 65,01 | 66,65 | 2,05% | 65.863,00 |
| 07.05.2026 | 65,18 | 66,39 | 64,79 | 65,31 | 0,76% | 87.018,00 |
| 06.05.2026 | 65,47 | 66,00 | 64,20 | 64,82 | -0,96% | 88.405,00 |
| 05.05.2026 | 64,98 | 66,16 | 64,84 | 65,45 | 1,24% | 82.115,00 |
| 04.05.2026 | 64,30 | 66,06 | 63,88 | 64,65 | 0,54% | 105.363,00 |
| 01.05.2026 | 64,06 | 64,46 | 62,64 | 64,30 | 0,88% | 91.393,00 |
| 30.04.2026 | 65,66 | 66,66 | 62,54 | 63,74 | 0,14% | 146.076,00 |
| 29.04.2026 | 63,51 | 63,92 | 62,84 | 63,65 | 0,05% | 55.635,00 |
| 28.04.2026 | 63,98 | 63,99 | 63,01 | 63,62 | -0,27% | 61.527,00 |
| 27.04.2026 | 64,38 | 64,79 | 63,62 | 63,79 | -0,92% | 56.650,00 |
| 24.04.2026 | 64,09 | 65,36 | 63,94 | 64,38 | 0,17% | 64.476,00 |
| 23.04.2026 | 64,98 | 65,26 | 63,60 | 64,27 | -0,97% | 63.600,00 |
| 22.04.2026 | 64,36 | 65,04 | 64,01 | 64,90 | 0,90% | 53.037,00 |
| 21.04.2026 | 63,24 | 64,74 | 63,14 | 64,32 | 1,44% | 64.747,00 |
| 20.04.2026 | 63,86 | 64,28 | 63,41 | 63,41 | -1,37% | 35.147,00 |
| 17.04.2026 | 64,72 | 65,23 | 64,10 | 64,29 | 0,63% | 66.016,00 |
| 16.04.2026 | 62,81 | 64,00 | 62,75 | 63,89 | 1,22% | 58.728,00 |
| 15.04.2026 | 63,90 | 64,26 | 63,06 | 63,12 | -1,57% | 39.646,00 |
| 14.04.2026 | 64,28 | 65,01 | 63,94 | 64,13 | -0,47% | 70.218,00 |
| 13.04.2026 | 62,34 | 64,46 | 62,34 | 64,43 | 3,22% | 62.421,00 |
| 10.04.2026 | 62,91 | 63,21 | 62,11 | 62,42 | -0,43% | 40.290,00 |
| 09.04.2026 | 61,93 | 63,36 | 60,95 | 62,69 | 0,59% | 64.538,00 |
| 08.04.2026 | 63,16 | 63,16 | 61,82 | 62,32 | 1,76% | 78.267,00 |
| 07.04.2026 | 59,78 | 61,63 | 59,78 | 61,24 | 2,13% | 64.635,00 |
| 06.04.2026 | 59,82 | 60,47 | 58,79 | 59,96 | 0,60% | 56.255,00 |
| 02.04.2026 | 59,20 | 59,95 | 58,55 | 59,60 | -0,62% | 52.939,00 |
| 01.04.2026 | 58,41 | 60,39 | 58,41 | 59,97 | 2,48% | 69.338,00 |
| 31.03.2026 | 57,85 | 59,21 | 57,07 | 58,52 | 2,25% | 91.714,00 |
| 30.03.2026 | 57,12 | 57,52 | 56,55 | 57,23 | 0,16% | 51.635,00 |
| 27.03.2026 | 58,15 | 58,50 | 56,93 | 57,14 | -2,36% | 65.735,00 |
| 26.03.2026 | 58,01 | 59,15 | 58,01 | 58,52 | 0,19% | 53.271,00 |
| 25.03.2026 | 59,22 | 59,79 | 57,97 | 58,41 | -1,02% | 73.409,00 |
| 24.03.2026 | 57,37 | 59,44 | 57,01 | 59,01 | 1,76% | 87.585,00 |
| 23.03.2026 | 57,67 | 59,05 | 57,26 | 57,99 | 3,08% | 96.579,00 |
| 20.03.2026 | 56,84 | 57,65 | 55,87 | 56,26 | -1,26% | 244.640,00 |
| 19.03.2026 | 56,40 | 57,33 | 56,13 | 56,98 | 0,81% | 56.116,00 |
| 18.03.2026 | 57,83 | 58,90 | 56,48 | 56,52 | -3,20% | 57.414,00 |
| 17.03.2026 | 60,55 | 60,80 | 57,93 | 58,39 | -2,97% | 82.920,00 |
| 16.03.2026 | 60,35 | 60,69 | 60,07 | 60,18 | 0,57% | 86.167,00 |
| 13.03.2026 | 60,90 | 60,90 | 59,47 | 59,84 | -0,93% | 58.359,00 |
| 12.03.2026 | 59,38 | 60,71 | 58,88 | 60,40 | 0,30% | 73.967,00 |
| 11.03.2026 | 60,29 | 60,73 | 59,83 | 60,22 | -0,56% | 69.989,00 |
| 10.03.2026 | 60,14 | 61,34 | 59,46 | 60,56 | 0,15% | 77.676,00 |
| 09.03.2026 | 59,70 | 60,62 | 58,63 | 60,47 | -0,36% | 67.684,00 |
| 06.03.2026 | 60,51 | 61,15 | 60,39 | 60,69 | -1,61% | 85.509,00 |
| 05.03.2026 | 61,20 | 62,08 | 61,07 | 61,68 | -0,52% | 57.476,00 |
| 04.03.2026 | 61,06 | 62,12 | 60,27 | 62,00 | 1,64% | 53.069,00 |
| 03.03.2026 | 60,11 | 61,20 | 58,78 | 61,00 | -0,20% | 73.921,00 |