1.365,061$
-0,44%
Echtzeit-Aktienkurs SanDisk Corp.
Bid:
Ask:
Aktienkurse zur SanDisk Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1.336,96 | 1.388,88 | 1.330,00 | 1.365,38 | -0,42% | 6.273.104,00 |
| 19.10.2026 | 1.359,00 | 1.407,00 | 1.357,64 | 1.371,12 | 5,53% | 8.535.353,00 |
| 16.10.2026 | 1.348,82 | 1.362,35 | 1.296,19 | 1.299,30 | -6,85% | 8.954.661,00 |
| 15.10.2026 | 1.313,66 | 1.397,64 | 1.276,00 | 1.394,83 | -0,61% | 13.279.791,00 |
| 14.10.2026 | 1.427,38 | 1.461,80 | 1.402,02 | 1.403,34 | -5,33% | 7.458.803,00 |
| 13.10.2026 | 1.406,22 | 1.484,00 | 1.401,01 | 1.482,33 | -0,34% | 8.400.262,00 |
| 12.10.2026 | 1.538,11 | 1.539,10 | 1.464,43 | 1.487,33 | -5,97% | 8.803.866,00 |
| 09.10.2026 | 1.633,33 | 1.637,95 | 1.575,69 | 1.581,82 | -1,72% | 5.606.795,00 |
| 08.10.2026 | 1.669,49 | 1.675,00 | 1.584,14 | 1.609,46 | -4,90% | 9.357.012,00 |
| 07.10.2026 | 1.620,00 | 1.733,28 | 1.617,77 | 1.692,42 | 1,92% | 9.166.860,00 |
| 06.10.2026 | 1.700,00 | 1.716,50 | 1.650,00 | 1.660,46 | -2,56% | 6.529.678,00 |
| 05.10.2026 | 1.725,00 | 1.743,24 | 1.681,00 | 1.704,16 | -0,92% | 6.502.465,00 |
| 02.10.2026 | 1.773,12 | 1.774,23 | 1.713,47 | 1.719,99 | -3,79% | 8.191.520,00 |
| 01.10.2026 | 1.735,26 | 1.802,00 | 1.708,00 | 1.787,69 | 2,75% | 9.218.050,00 |
| 30.09.2026 | 1.729,78 | 1.756,00 | 1.720,71 | 1.739,89 | 0,59% | 6.052.425,00 |
| 29.09.2026 | 1.744,07 | 1.749,78 | 1.693,00 | 1.729,76 | 0,98% | 5.962.973,00 |
| 28.09.2026 | 1.736,64 | 1.762,00 | 1.659,02 | 1.712,89 | -3,65% | 6.662.150,00 |
| 25.09.2026 | 1.791,94 | 1.815,00 | 1.742,59 | 1.777,80 | 1,38% | 7.341.781,00 |
| 24.09.2026 | 1.785,47 | 1.802,99 | 1.726,39 | 1.753,62 | -3,47% | 8.231.652,00 |
| 23.09.2026 | 1.895,41 | 1.902,22 | 1.803,67 | 1.816,57 | -3,73% | 7.732.012,00 |
| 22.09.2026 | 1.757,51 | 1.909,48 | 1.756,82 | 1.887,04 | 6,82% | 12.927.076,00 |
| 21.09.2026 | 1.826,00 | 1.834,49 | 1.737,01 | 1.766,64 | -1,41% | 10.442.662,00 |
| 18.09.2026 | 1.625,20 | 1.797,00 | 1.616,00 | 1.791,82 | 10,99% | 17.788.393,00 |
| 17.09.2026 | 1.564,53 | 1.625,35 | 1.564,50 | 1.614,39 | 6,21% | 8.480.479,00 |
| 16.09.2026 | 1.549,74 | 1.560,58 | 1.504,20 | 1.519,97 | -0,71% | 7.419.190,00 |
| 15.09.2026 | 1.569,71 | 1.579,99 | 1.509,14 | 1.530,90 | -1,36% | 6.873.916,00 |
| 14.09.2026 | 1.521,53 | 1.581,84 | 1.505,00 | 1.551,99 | -4,98% | 9.586.706,00 |
| 11.09.2026 | 1.713,50 | 1.720,70 | 1.616,80 | 1.633,35 | -3,50% | 9.371.376,00 |
| 10.09.2026 | 1.725,44 | 1.733,95 | 1.674,00 | 1.692,59 | -4,06% | 8.737.145,00 |
| 09.09.2026 | 1.751,30 | 1.807,22 | 1.728,02 | 1.764,17 | 1,51% | 9.574.868,00 |
| 08.09.2026 | 1.769,43 | 1.807,38 | 1.733,78 | 1.737,99 | -0,12% | 11.199.716,00 |
| 04.09.2026 | 1.586,00 | 1.740,00 | 1.581,00 | 1.740,00 | 11,90% | 16.556.967,00 |
| 03.09.2026 | 1.544,55 | 1.576,80 | 1.511,00 | 1.554,99 | 0,10% | 8.688.930,00 |
| 02.09.2026 | 1.531,62 | 1.587,86 | 1.509,24 | 1.553,40 | 1,08% | 8.939.639,00 |
| 01.09.2026 | 1.526,01 | 1.609,60 | 1.513,00 | 1.536,87 | -1,90% | 11.729.811,00 |
| 31.08.2026 | 1.486,40 | 1.572,69 | 1.449,50 | 1.566,70 | 5,50% | 23.378.842,00 |
| 28.08.2026 | 1.448,00 | 1.517,75 | 1.435,61 | 1.484,98 | 0,00% | 8.141.447,00 |
| 27.08.2026 | 1.549,42 | 1.557,89 | 1.456,00 | 1.484,95 | -0,96% | 8.854.318,00 |
| 26.08.2026 | 1.455,57 | 1.511,77 | 1.450,05 | 1.499,37 | 1,26% | 8.968.552,00 |
| 25.08.2026 | 1.533,69 | 1.564,99 | 1.467,01 | 1.480,77 | -0,83% | 9.032.280,00 |
| 24.08.2026 | 1.494,09 | 1.517,00 | 1.416,56 | 1.493,12 | -6,45% | 14.032.352,00 |
| 21.08.2026 | 1.604,81 | 1.614,06 | 1.570,01 | 1.596,08 | -0,28% | 7.576.532,00 |
| 20.08.2026 | 1.569,00 | 1.631,40 | 1.554,00 | 1.600,62 | 2,02% | 11.459.608,00 |
| 19.08.2026 | 1.682,41 | 1.699,00 | 1.542,00 | 1.568,87 | -3,50% | 16.280.232,00 |
| 18.08.2026 | 1.677,54 | 1.724,99 | 1.600,20 | 1.625,78 | -9,01% | 18.650.674,00 |
| 17.08.2026 | 1.700,75 | 1.827,99 | 1.698,00 | 1.786,85 | 8,88% | 18.037.559,00 |
| 14.08.2026 | 1.646,93 | 1.667,19 | 1.565,00 | 1.641,11 | 7,39% | 21.000.329,00 |
| 13.08.2026 | 1.339,83 | 1.580,88 | 1.331,58 | 1.528,11 | 13,67% | 22.094.398,00 |
| 12.08.2026 | 1.358,22 | 1.389,28 | 1.308,53 | 1.344,29 | 5,76% | 12.054.684,00 |
| 11.08.2026 | 1.260,56 | 1.287,04 | 1.242,06 | 1.271,05 | 2,68% | 9.412.836,00 |
| 10.08.2026 | 1.203,41 | 1.278,76 | 1.194,01 | 1.237,92 | 2,12% | 10.870.891,00 |
| 07.08.2026 | 1.309,30 | 1.309,53 | 1.184,37 | 1.212,21 | -3,68% | 13.953.727,00 |
| 06.08.2026 | 1.173,26 | 1.324,00 | 1.163,09 | 1.258,58 | -6,81% | 19.161.653,00 |
| 05.08.2026 | 1.398,77 | 1.441,76 | 1.345,00 | 1.350,50 | -5,40% | 16.369.768,00 |
| 04.08.2026 | 1.358,21 | 1.446,62 | 1.340,00 | 1.427,62 | 10,84% | 14.685.257,00 |
| 03.08.2026 | 1.159,84 | 1.316,45 | 1.121,27 | 1.288,03 | 6,03% | 14.759.329,00 |
| 31.07.2026 | 1.383,69 | 1.404,99 | 1.187,26 | 1.214,83 | -5,09% | 21.176.621,00 |
| 30.07.2026 | 1.135,01 | 1.285,48 | 1.124,00 | 1.279,96 | 25,99% | 24.398.717,00 |
| 29.07.2026 | 1.119,33 | 1.124,80 | 998,19 | 1.015,89 | -7,32% | 24.491.072,00 |
| 28.07.2026 | 1.173,60 | 1.188,00 | 1.050,72 | 1.096,10 | -14,25% | 26.627.247,00 |
| 27.07.2026 | 1.462,99 | 1.462,99 | 1.222,01 | 1.278,23 | -11,02% | 21.275.560,00 |
| 24.07.2026 | 1.551,17 | 1.573,09 | 1.411,50 | 1.436,56 | -10,79% | 14.081.144,00 |
| 23.07.2026 | 1.567,60 | 1.696,37 | 1.558,61 | 1.610,33 | 0,69% | 12.756.876,00 |
| 22.07.2026 | 1.526,00 | 1.628,40 | 1.516,01 | 1.599,27 | 0,62% | 10.539.116,00 |
| 21.07.2026 | 1.511,67 | 1.595,64 | 1.489,65 | 1.589,40 | 14,27% | 14.295.925,00 |
| 20.07.2026 | 1.408,78 | 1.454,99 | 1.375,61 | 1.390,95 | 2,67% | 12.571.963,00 |
| 17.07.2026 | 1.365,20 | 1.501,20 | 1.325,03 | 1.354,82 | -3,99% | 19.810.859,00 |
| 16.07.2026 | 1.527,49 | 1.551,63 | 1.390,04 | 1.411,08 | -12,63% | 17.449.904,00 |
| 15.07.2026 | 1.717,29 | 1.729,50 | 1.478,50 | 1.615,00 | -8,12% | 19.082.598,00 |
| 14.07.2026 | 1.807,00 | 1.812,54 | 1.711,47 | 1.757,82 | 5,01% | 9.630.859,00 |
| 13.07.2026 | 1.792,86 | 1.800,00 | 1.646,17 | 1.673,97 | -12,63% | 13.900.736,00 |
| 10.07.2026 | 1.778,98 | 1.946,83 | 1.773,00 | 1.915,92 | 3,10% | 11.022.652,00 |
| 09.07.2026 | 1.835,61 | 1.952,59 | 1.801,00 | 1.858,27 | 7,59% | 13.359.298,00 |
| 08.07.2026 | 1.591,80 | 1.734,69 | 1.590,00 | 1.727,18 | 6,77% | 12.048.630,00 |
| 07.07.2026 | 1.619,28 | 1.638,88 | 1.485,02 | 1.617,70 | -7,26% | 14.530.822,00 |
| 06.07.2026 | 1.828,68 | 1.837,77 | 1.713,20 | 1.744,43 | -0,03% | 9.164.241,00 |
| 02.07.2026 | 2.043,80 | 2.052,54 | 1.693,00 | 1.745,00 | -14,13% | 17.346.188,00 |
| 01.07.2026 | 2.085,17 | 2.129,98 | 2.002,05 | 2.032,22 | -10,62% | 11.056.533,00 |
| 30.06.2026 | 2.109,73 | 2.280,80 | 2.070,00 | 2.273,73 | 10,89% | 11.454.345,00 |
| 29.06.2026 | 2.090,71 | 2.090,71 | 1.895,00 | 2.050,39 | -1,93% | 11.250.986,00 |
| 26.06.2026 | 2.170,00 | 2.256,11 | 2.063,04 | 2.090,71 | -10,46% | 16.867.055,00 |
| 25.06.2026 | 2.238,30 | 2.348,00 | 2.092,08 | 2.335,00 | 21,97% | 15.030.228,00 |
| 24.06.2026 | 1.987,53 | 2.021,50 | 1.861,01 | 1.914,46 | -2,50% | 10.421.273,00 |
| 23.06.2026 | 2.007,70 | 2.060,00 | 1.949,96 | 1.963,60 | -13,64% | 12.868.307,00 |
| 22.06.2026 | 2.293,31 | 2.354,39 | 2.251,28 | 2.273,73 | 4,07% | 9.977.599,00 |
| 18.06.2026 | 2.044,75 | 2.191,69 | 2.029,00 | 2.184,75 | 11,54% | 12.178.323,00 |
| 17.06.2026 | 2.074,59 | 2.074,59 | 1.938,00 | 1.958,80 | -1,64% | 9.182.544,00 |
| 16.06.2026 | 2.134,20 | 2.167,33 | 1.980,18 | 1.991,55 | -5,52% | 9.588.497,00 |
| 15.06.2026 | 2.101,12 | 2.119,90 | 2.021,11 | 2.107,86 | 6,45% | 9.156.389,00 |
| 12.06.2026 | 1.890,98 | 2.021,65 | 1.865,11 | 1.980,10 | 5,24% | 11.964.511,00 |
| 11.06.2026 | 1.672,26 | 1.895,00 | 1.665,00 | 1.881,51 | 14,50% | 13.759.421,00 |
| 10.06.2026 | 1.624,38 | 1.764,65 | 1.590,00 | 1.643,23 | -0,20% | 10.362.017,00 |
| 09.06.2026 | 1.700,50 | 1.803,00 | 1.536,00 | 1.646,54 | 0,28% | 16.221.628,00 |
| 08.06.2026 | 1.634,00 | 1.694,99 | 1.602,00 | 1.642,00 | 5,30% | 8.189.299,00 |
| 05.06.2026 | 1.678,88 | 1.682,00 | 1.514,36 | 1.559,32 | -11,39% | 13.288.987,00 |
| 04.06.2026 | 1.741,31 | 1.825,90 | 1.725,08 | 1.759,68 | -3,92% | 10.518.493,00 |
| 03.06.2026 | 1.736,00 | 1.861,00 | 1.708,88 | 1.831,50 | 6,71% | 11.884.667,00 |
| 02.06.2026 | 1.750,06 | 1.772,40 | 1.708,80 | 1.716,36 | -2,56% | 7.093.274,00 |
| 01.06.2026 | 1.731,15 | 1.804,00 | 1.686,16 | 1.761,43 | 3,92% | 9.681.730,00 |
| 29.05.2026 | 1.682,00 | 1.708,83 | 1.641,08 | 1.694,98 | 3,25% | 8.751.130,00 |