220,790$
1,13%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 220,36 | 230,29 | 218,91 | 220,79 | 1,13% | 130.591.539,00 |
| 19.12.2024 | 227,91 | 228,05 | 217,58 | 218,32 | -2,37% | 40.126.705,00 |
| 18.12.2024 | 239,41 | 239,85 | 219,22 | 223,62 | -6,91% | 51.504.672,00 |
| 17.12.2024 | 240,65 | 242,47 | 233,80 | 240,23 | -3,91% | 70.382.134,00 |
| 16.12.2024 | 231,79 | 251,88 | 230,81 | 250,00 | 11,21% | 111.623.166,00 |
| 13.12.2024 | 213,90 | 228,70 | 211,11 | 224,80 | 24,43% | 121.336.628,00 |
| 12.12.2024 | 180,93 | 182,00 | 175,99 | 180,66 | -1,39% | 46.967.170,00 |
| 11.12.2024 | 180,01 | 184,87 | 176,43 | 183,20 | 6,63% | 41.295.179,00 |
| 10.12.2024 | 177,81 | 178,50 | 169,73 | 171,81 | -3,98% | 27.762.632,00 |
| 09.12.2024 | 178,95 | 180,79 | 176,02 | 178,94 | -0,33% | 20.886.305,00 |
| 06.12.2024 | 170,10 | 180,68 | 169,33 | 179,53 | 5,31% | 27.830.828,00 |
| 05.12.2024 | 170,75 | 172,40 | 169,20 | 170,47 | -0,05% | 18.489.993,00 |
| 04.12.2024 | 173,44 | 175,39 | 168,56 | 170,56 | 1,43% | 32.748.246,00 |
| 03.12.2024 | 164,48 | 168,27 | 164,03 | 168,15 | 0,98% | 17.024.434,00 |
| 02.12.2024 | 162,95 | 168,38 | 162,75 | 166,51 | 2,73% | 21.472.442,00 |
| 29.11.2024 | 159,57 | 162,69 | 159,08 | 162,08 | 1,51% | 11.024.005,00 |
| 27.11.2024 | 163,20 | 163,20 | 157,54 | 159,67 | -3,08% | 19.722.723,00 |
| 26.11.2024 | 164,60 | 166,37 | 162,69 | 164,74 | -0,05% | 16.308.772,00 |
| 25.11.2024 | 165,40 | 167,23 | 162,89 | 164,82 | 0,36% | 26.850.591,00 |
| 22.11.2024 | 164,30 | 164,91 | 162,40 | 164,23 | 0,18% | 17.332.473,00 |
| 21.11.2024 | 166,25 | 166,34 | 160,60 | 163,94 | 0,42% | 24.835.252,00 |
| 20.11.2024 | 165,54 | 165,54 | 160,86 | 163,25 | -1,27% | 17.196.728,00 |
| 19.11.2024 | 166,66 | 166,80 | 164,31 | 165,35 | -0,19% | 18.003.401,00 |
| 18.11.2024 | 165,66 | 166,35 | 162,22 | 165,67 | 0,50% | 17.870.329,00 |
| 15.11.2024 | 168,47 | 169,13 | 163,43 | 164,84 | -3,25% | 20.836.160,00 |
| 14.11.2024 | 174,77 | 175,57 | 169,87 | 170,38 | -1,84% | 20.638.855,00 |
| 13.11.2024 | 174,71 | 175,59 | 172,60 | 173,58 | -1,50% | 17.472.513,00 |
| 12.11.2024 | 178,90 | 179,56 | 173,20 | 176,22 | -1,50% | 15.861.981,00 |
| 11.11.2024 | 183,40 | 183,63 | 176,82 | 178,91 | -2,58% | 17.036.660,00 |
| 08.11.2024 | 182,99 | 185,05 | 181,83 | 183,64 | -0,09% | 13.503.154,00 |
| 07.11.2024 | 181,99 | 184,87 | 181,79 | 183,81 | 2,37% | 18.970.581,00 |
| 06.11.2024 | 179,63 | 180,21 | 175,96 | 179,55 | 3,25% | 24.300.758,00 |
| 05.11.2024 | 170,05 | 174,40 | 170,05 | 173,90 | 3,17% | 13.441.752,00 |
| 04.11.2024 | 169,28 | 172,45 | 168,42 | 168,55 | -0,22% | 13.621.310,00 |
| 01.11.2024 | 168,26 | 171,33 | 167,50 | 168,92 | -0,50% | 17.847.038,00 |
| 31.10.2024 | 174,45 | 174,45 | 167,38 | 169,77 | -3,89% | 26.086.587,00 |
| 30.10.2024 | 177,47 | 179,19 | 175,62 | 176,64 | -1,45% | 17.911.488,00 |
| 29.10.2024 | 172,44 | 180,23 | 171,21 | 179,24 | 4,20% | 23.702.344,00 |
| 28.10.2024 | 173,00 | 173,97 | 171,35 | 172,02 | -0,57% | 13.195.829,00 |
| 25.10.2024 | 174,19 | 176,80 | 172,72 | 173,00 | 0,96% | 19.977.679,00 |
| 24.10.2024 | 174,26 | 174,30 | 169,50 | 171,35 | -1,24% | 20.485.174,00 |
| 23.10.2024 | 177,59 | 178,98 | 172,57 | 173,51 | -3,27% | 19.513.713,00 |
| 22.10.2024 | 178,66 | 180,69 | 177,41 | 179,38 | -0,34% | 12.062.648,00 |
| 21.10.2024 | 179,38 | 181,72 | 178,25 | 179,99 | 0,06% | 13.695.149,00 |
| 18.10.2024 | 182,32 | 182,71 | 178,68 | 179,89 | -0,90% | 17.835.247,00 |
| 17.10.2024 | 181,37 | 185,51 | 180,69 | 181,53 | 2,66% | 25.232.427,00 |
| 16.10.2024 | 178,51 | 179,25 | 175,33 | 176,82 | 0,48% | 15.285.054,00 |
| 15.10.2024 | 180,79 | 181,70 | 173,37 | 175,98 | -3,47% | 27.657.529,00 |
| 14.10.2024 | 183,30 | 184,95 | 180,13 | 182,31 | 0,46% | 17.195.824,00 |
| 11.10.2024 | 181,14 | 182,59 | 177,40 | 181,48 | -2,27% | 23.070.023,00 |
| 10.10.2024 | 183,56 | 186,31 | 182,53 | 185,69 | -0,14% | 16.317.969,00 |
| 09.10.2024 | 179,24 | 186,42 | 176,42 | 185,95 | 2,89% | 25.504.058,00 |
| 08.10.2024 | 175,42 | 181,60 | 174,89 | 180,73 | 3,23% | 20.774.189,00 |
| 07.10.2024 | 174,82 | 178,31 | 173,86 | 175,08 | -0,88% | 15.588.333,00 |
| 04.10.2024 | 176,30 | 176,90 | 172,60 | 176,64 | 2,76% | 17.941.387,00 |
| 03.10.2024 | 169,62 | 174,94 | 169,19 | 171,89 | 0,72% | 13.072.281,00 |
| 02.10.2024 | 167,55 | 172,84 | 167,02 | 170,66 | 1,90% | 14.317.834,00 |
| 01.10.2024 | 172,16 | 172,25 | 165,80 | 167,47 | -2,92% | 23.770.416,00 |
| 30.09.2024 | 171,87 | 172,92 | 169,63 | 172,50 | -0,11% | 16.900.033,00 |
| 27.09.2024 | 178,17 | 178,47 | 171,76 | 172,69 | -3,03% | 20.580.905,00 |
| 26.09.2024 | 178,50 | 180,25 | 175,00 | 178,09 | 1,46% | 24.339.996,00 |
| 25.09.2024 | 174,65 | 177,14 | 173,76 | 175,52 | 0,39% | 16.613.795,00 |
| 24.09.2024 | 172,81 | 175,99 | 171,68 | 174,84 | 1,10% | 34.223.405,00 |
| 23.09.2024 | 172,00 | 173,32 | 168,35 | 172,94 | 1,08% | 29.431.112,00 |
| 20.09.2024 | 167,18 | 172,02 | 166,47 | 171,10 | 2,20% | 91.758.507,00 |
| 19.09.2024 | 167,68 | 170,00 | 165,66 | 167,42 | 3,56% | 32.453.057,00 |
| 18.09.2024 | 163,77 | 167,47 | 161,36 | 161,67 | -0,49% | 26.557.560,00 |
| 17.09.2024 | 165,49 | 166,02 | 160,70 | 162,47 | -0,95% | 19.844.343,00 |
| 16.09.2024 | 165,19 | 165,50 | 160,41 | 164,02 | -2,19% | 26.126.934,00 |
| 13.09.2024 | 166,74 | 168,08 | 164,04 | 167,69 | 1,90% | 29.850.048,00 |
| 12.09.2024 | 158,10 | 166,32 | 156,83 | 164,56 | 3,97% | 43.581.917,00 |
| 11.09.2024 | 148,39 | 158,87 | 145,04 | 158,27 | 6,79% | 39.700.766,00 |
| 10.09.2024 | 141,22 | 149,86 | 141,04 | 148,21 | 5,25% | 36.067.473,00 |
| 09.09.2024 | 139,11 | 141,59 | 134,90 | 140,82 | 2,79% | 39.516.691,00 |
| 06.09.2024 | 143,25 | 143,50 | 136,60 | 137,00 | -10,36% | 76.634.630,00 |
| 05.09.2024 | 150,57 | 156,36 | 150,11 | 152,82 | -0,84% | 31.548.537,00 |
| 04.09.2024 | 150,30 | 157,79 | 149,15 | 154,12 | 0,87% | 20.324.062,00 |
| 03.09.2024 | 160,38 | 160,74 | 151,38 | 152,79 | -6,16% | 37.179.061,00 |
| 30.08.2024 | 161,12 | 163,24 | 158,71 | 162,82 | 3,75% | 25.158.510,00 |
| 29.08.2024 | 158,49 | 163,20 | 155,41 | 156,93 | -0,79% | 23.519.286,00 |
| 28.08.2024 | 160,08 | 162,28 | 156,25 | 158,18 | -1,99% | 18.063.622,00 |
| 27.08.2024 | 157,60 | 162,03 | 155,83 | 161,39 | 1,11% | 16.683.106,00 |
| 26.08.2024 | 164,96 | 165,70 | 158,66 | 159,62 | -4,05% | 18.521.153,00 |
| 23.08.2024 | 165,02 | 168,28 | 163,46 | 166,36 | 2,48% | 18.848.022,00 |
| 22.08.2024 | 170,84 | 172,42 | 161,49 | 162,34 | -2,08% | 30.044.532,00 |
| 21.08.2024 | 165,12 | 166,47 | 162,88 | 165,78 | -0,10% | 16.097.693,00 |
| 20.08.2024 | 167,05 | 168,37 | 164,15 | 165,95 | -1,05% | 19.417.494,00 |
| 19.08.2024 | 164,86 | 167,83 | 160,42 | 167,71 | 1,20% | 20.441.691,00 |
| 16.08.2024 | 164,47 | 166,09 | 162,68 | 165,72 | -0,25% | 19.296.868,00 |
| 15.08.2024 | 161,20 | 166,67 | 160,34 | 166,13 | 5,35% | 27.944.968,00 |
| 14.08.2024 | 158,02 | 160,25 | 154,72 | 157,69 | 0,98% | 20.184.199,00 |
| 13.08.2024 | 151,55 | 156,38 | 149,81 | 156,16 | 5,07% | 22.053.604,00 |
| 12.08.2024 | 148,08 | 151,13 | 146,37 | 148,62 | 0,24% | 17.778.473,00 |
| 09.08.2024 | 144,20 | 149,55 | 144,11 | 148,26 | 1,73% | 18.438.655,00 |
| 08.08.2024 | 141,20 | 146,27 | 138,40 | 145,74 | 6,95% | 27.583.199,00 |
| 07.08.2024 | 148,25 | 150,10 | 135,83 | 136,27 | -5,32% | 29.749.755,00 |
| 06.08.2024 | 141,73 | 148,91 | 140,25 | 143,92 | 1,30% | 24.751.290,00 |
| 05.08.2024 | 129,61 | 145,42 | 128,50 | 142,08 | -1,21% | 41.309.257,00 |
| 02.08.2024 | 141,93 | 145,35 | 139,60 | 143,82 | -2,18% | 33.745.843,00 |
| 01.08.2024 | 157,50 | 158,91 | 146,17 | 147,02 | -8,50% | 40.319.955,00 |