64,153$
-0,04%
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 59,97 | 61,34 | 59,88 | 61,12 | 0,28% | 58.388,00 |
| 27.02.2026 | 60,21 | 61,10 | 59,20 | 60,95 | -0,10% | 87.672,00 |
| 26.02.2026 | 61,23 | 61,59 | 60,39 | 61,01 | 0,33% | 46.880,00 |
| 25.02.2026 | 60,62 | 61,15 | 59,39 | 60,81 | 1,15% | 82.267,00 |
| 24.02.2026 | 60,06 | 61,24 | 59,71 | 60,12 | 0,72% | 81.624,00 |
| 23.02.2026 | 61,71 | 61,71 | 59,43 | 59,69 | -3,90% | 67.469,00 |
| 20.02.2026 | 62,00 | 63,00 | 61,19 | 62,11 | 0,57% | 85.108,00 |
| 19.02.2026 | 61,68 | 62,65 | 61,24 | 61,76 | -0,56% | 68.303,00 |
| 18.02.2026 | 62,21 | 63,01 | 61,58 | 62,11 | -0,38% | 74.754,00 |
| 17.02.2026 | 63,62 | 64,06 | 62,34 | 62,35 | -2,30% | 85.748,00 |
| 13.02.2026 | 64,37 | 64,84 | 63,53 | 63,82 | -0,78% | 101.608,00 |
| 12.02.2026 | 65,75 | 65,86 | 63,35 | 64,32 | -1,27% | 143.820,00 |
| 11.02.2026 | 65,31 | 66,28 | 64,39 | 65,15 | -0,12% | 149.304,00 |
| 10.02.2026 | 66,85 | 67,28 | 65,21 | 65,23 | -2,06% | 68.726,00 |
| 09.02.2026 | 67,69 | 68,88 | 66,31 | 66,60 | -1,94% | 142.395,00 |
| 06.02.2026 | 65,60 | 68,14 | 65,19 | 67,92 | 3,46% | 217.917,00 |
| 05.02.2026 | 60,15 | 66,70 | 59,98 | 65,65 | 9,14% | 192.446,00 |
| 04.02.2026 | 59,26 | 61,95 | 58,90 | 60,15 | 2,31% | 173.671,00 |
| 03.02.2026 | 59,85 | 60,10 | 58,15 | 58,79 | -2,11% | 116.669,00 |
| 02.02.2026 | 58,77 | 60,38 | 58,54 | 60,06 | 2,13% | 70.285,00 |
| 30.01.2026 | 57,56 | 59,45 | 57,55 | 58,81 | 1,26% | 108.287,00 |
| 29.01.2026 | 58,30 | 58,34 | 57,26 | 58,08 | 0,35% | 82.849,00 |
| 28.01.2026 | 57,65 | 58,66 | 56,73 | 57,88 | 0,77% | 67.701,00 |
| 27.01.2026 | 57,24 | 57,67 | 56,80 | 57,44 | 0,17% | 53.944,00 |
| 26.01.2026 | 56,81 | 59,11 | 56,20 | 57,34 | 0,84% | 56.829,00 |
| 23.01.2026 | 57,82 | 57,90 | 56,64 | 56,86 | -2,24% | 37.872,00 |
| 22.01.2026 | 57,73 | 58,44 | 57,49 | 58,16 | 0,83% | 64.355,00 |
| 21.01.2026 | 56,20 | 57,68 | 55,51 | 57,68 | 3,31% | 64.322,00 |
| 20.01.2026 | 57,52 | 57,82 | 55,82 | 55,83 | -4,69% | 94.989,00 |
| 19.01.2026 | 58,52 | 58,57 | 58,52 | 58,57 | 0,11% | - |
| 16.01.2026 | 58,90 | 59,12 | 58,32 | 58,51 | -0,86% | 71.655,00 |
| 15.01.2026 | 58,05 | 59,39 | 58,05 | 59,02 | 1,62% | 77.960,00 |
| 14.01.2026 | 58,85 | 59,34 | 57,87 | 58,08 | -1,19% | 74.282,00 |
| 13.01.2026 | 59,04 | 59,13 | 58,52 | 58,78 | -0,10% | 68.170,00 |
| 12.01.2026 | 58,23 | 58,95 | 57,91 | 58,84 | 0,58% | 61.386,00 |
| 09.01.2026 | 58,48 | 58,85 | 57,84 | 58,50 | 0,24% | 61.468,00 |
| 08.01.2026 | 57,34 | 58,79 | 57,34 | 58,36 | 1,18% | 58.328,00 |
| 07.01.2026 | 58,02 | 58,95 | 56,53 | 57,68 | -0,02% | 67.500,00 |
| 06.01.2026 | 57,41 | 58,66 | 57,06 | 57,69 | 0,00% | 57.478,00 |
| 05.01.2026 | 56,87 | 58,28 | 56,55 | 57,69 | 1,42% | 76.643,00 |
| 02.01.2026 | 57,84 | 57,90 | 56,67 | 56,88 | -1,52% | 75.502,00 |
| 31.12.2025 | 58,70 | 58,80 | 57,71 | 57,76 | -1,13% | 37.578,00 |
| 30.12.2025 | 58,71 | 58,71 | 58,25 | 58,42 | -0,76% | 45.773,00 |