163,250$
-1,27%
Echtzeit-Aktienkurs Broadcom Inc.
Bid:
Ask:
Aktienkurse zur Broadcom Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2024 | 165,54 | 165,54 | 160,86 | 163,25 | -1,27% | 16.247.476,00 |
| 19.11.2024 | 166,66 | 166,80 | 164,31 | 165,35 | -0,19% | 16.658.383,00 |
| 18.11.2024 | 165,66 | 166,35 | 162,22 | 165,67 | 0,50% | 17.800.840,00 |
| 15.11.2024 | 168,47 | 169,13 | 163,43 | 164,84 | -3,25% | 20.700.608,00 |
| 14.11.2024 | 174,77 | 175,57 | 169,87 | 170,38 | -1,84% | 18.763.408,00 |
| 13.11.2024 | 174,71 | 175,59 | 172,60 | 173,58 | -1,50% | 18.306.440,00 |
| 12.11.2024 | 178,90 | 179,56 | 173,20 | 176,22 | -1,50% | 15.538.270,00 |
| 11.11.2024 | 183,40 | 183,63 | 176,82 | 178,91 | -2,58% | 15.811.952,00 |
| 08.11.2024 | 182,99 | 185,05 | 181,83 | 183,64 | -0,09% | 12.815.908,00 |
| 07.11.2024 | 181,99 | 184,87 | 181,79 | 183,81 | 2,37% | 17.844.216,00 |
| 06.11.2024 | 179,63 | 180,21 | 175,96 | 179,55 | 3,25% | 23.170.206,00 |
| 05.11.2024 | 170,05 | 174,40 | 170,05 | 173,90 | 3,17% | 13.272.216,00 |
| 04.11.2024 | 169,28 | 172,45 | 168,42 | 168,55 | -0,22% | 10.465.152,00 |
| 01.11.2024 | 168,26 | 171,33 | 167,50 | 168,92 | -0,48% | 18.033.548,00 |
| 31.10.2024 | 174,45 | 174,45 | 167,38 | 169,73 | -3,90% | 19.410.962,00 |
| 30.10.2024 | 177,47 | 179,19 | 175,62 | 176,62 | -1,49% | 12.939.369,00 |
| 29.10.2024 | 172,44 | 180,23 | 171,21 | 179,29 | 4,21% | 18.826.868,00 |
| 28.10.2024 | 173,00 | 173,97 | 171,35 | 172,04 | -0,55% | 11.248.374,00 |
| 25.10.2024 | 174,19 | 176,80 | 172,72 | 173,00 | 0,96% | 19.086.773,00 |
| 24.10.2024 | 174,26 | 174,30 | 169,50 | 171,35 | -1,24% | 19.817.263,00 |
| 23.10.2024 | 177,59 | 178,98 | 172,57 | 173,51 | -3,27% | 18.889.996,00 |
| 22.10.2024 | 178,66 | 180,69 | 177,41 | 179,38 | -0,34% | 11.805.381,00 |
| 21.10.2024 | 179,38 | 181,72 | 178,25 | 179,99 | 0,06% | 13.335.383,00 |
| 18.10.2024 | 182,32 | 182,71 | 178,68 | 179,89 | -0,90% | 17.685.808,00 |
| 17.10.2024 | 181,37 | 185,51 | 180,69 | 181,53 | 2,66% | 24.975.502,00 |
| 16.10.2024 | 178,51 | 179,25 | 175,33 | 176,82 | 0,44% | 14.982.185,00 |
| 15.10.2024 | 180,79 | 181,70 | 173,37 | 176,05 | -3,43% | 22.045.827,00 |
| 14.10.2024 | 183,30 | 184,95 | 180,13 | 182,31 | 0,46% | 16.903.252,00 |
| 11.10.2024 | 181,14 | 182,59 | 177,40 | 181,48 | -2,25% | 22.874.891,00 |
| 10.10.2024 | 183,56 | 186,31 | 182,53 | 185,66 | -0,16% | 13.844.827,00 |
| 09.10.2024 | 179,24 | 186,42 | 176,42 | 185,95 | 2,89% | 25.200.903,00 |
| 08.10.2024 | 175,42 | 181,60 | 174,89 | 180,73 | 3,15% | 17.462.436,00 |
| 07.10.2024 | 174,82 | 178,31 | 173,86 | 175,21 | -0,81% | 12.525.559,00 |
| 04.10.2024 | 176,30 | 176,90 | 172,60 | 176,64 | 2,76% | 17.193.120,00 |
| 03.10.2024 | 169,62 | 174,94 | 169,19 | 171,89 | 0,72% | 12.695.358,00 |
| 02.10.2024 | 167,55 | 172,84 | 167,02 | 170,66 | 1,91% | 14.221.689,00 |
| 01.10.2024 | 172,16 | 172,25 | 165,80 | 167,46 | -2,92% | 16.768.910,00 |
| 30.09.2024 | 171,87 | 172,92 | 169,63 | 172,50 | -0,11% | 16.715.955,00 |
| 27.09.2024 | 178,17 | 178,47 | 171,76 | 172,69 | -3,05% | 20.117.265,00 |
| 26.09.2024 | 178,50 | 180,25 | 175,00 | 178,13 | 1,49% | 20.685.299,00 |
| 25.09.2024 | 174,65 | 177,14 | 173,76 | 175,52 | 0,38% | 15.705.138,00 |
| 24.09.2024 | 172,81 | 175,99 | 171,68 | 174,86 | 1,11% | 18.733.421,00 |
| 23.09.2024 | 172,00 | 173,32 | 168,35 | 172,94 | 1,08% | 28.052.256,00 |
| 20.09.2024 | 167,18 | 172,02 | 166,47 | 171,10 | 2,20% | 88.984.115,00 |
| 19.09.2024 | 167,68 | 170,00 | 165,66 | 167,42 | 3,56% | 22.907.747,00 |
| 18.09.2024 | 163,77 | 167,47 | 161,36 | 161,67 | -0,49% | 25.066.245,00 |
| 17.09.2024 | 165,49 | 166,02 | 160,70 | 162,47 | -0,95% | 19.616.453,00 |
| 16.09.2024 | 165,19 | 165,50 | 160,41 | 164,02 | -2,19% | 21.374.820,00 |
| 13.09.2024 | 166,74 | 168,08 | 164,04 | 167,69 | 1,90% | 27.892.149,00 |
| 12.09.2024 | 158,10 | 166,32 | 156,83 | 164,56 | 3,97% | 43.352.274,00 |
| 11.09.2024 | 148,39 | 158,87 | 145,04 | 158,27 | 6,79% | 32.407.998,00 |
| 10.09.2024 | 141,22 | 149,86 | 141,04 | 148,21 | 5,22% | 35.883.547,00 |
| 09.09.2024 | 139,11 | 141,59 | 134,90 | 140,86 | 2,82% | 33.571.112,00 |
| 06.09.2024 | 143,25 | 143,50 | 136,60 | 137,00 | -10,36% | 66.949.955,00 |
| 05.09.2024 | 150,57 | 156,36 | 150,11 | 152,82 | -0,84% | 24.424.499,00 |
| 04.09.2024 | 150,30 | 157,79 | 149,15 | 154,12 | 0,84% | 20.059.871,00 |
| 03.09.2024 | 160,38 | 160,74 | 151,38 | 152,83 | -6,14% | 28.370.768,00 |
| 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% | 23.413.816,00 |
| 28.08.2024 | 160,08 | 162,28 | 156,25 | 158,18 | -1,99% | 17.263.675,00 |
| 27.08.2024 | 157,60 | 162,03 | 155,83 | 161,39 | 1,05% | 16.496.916,00 |
| 26.08.2024 | 164,96 | 165,70 | 158,66 | 159,72 | -3,99% | 14.456.442,00 |
| 23.08.2024 | 165,02 | 168,28 | 163,46 | 166,36 | 2,48% | 18.747.313,00 |
| 22.08.2024 | 170,84 | 172,42 | 161,49 | 162,34 | -2,08% | 23.978.504,00 |
| 21.08.2024 | 165,12 | 166,47 | 162,88 | 165,78 | -0,10% | 16.029.337,00 |
| 20.08.2024 | 167,05 | 168,37 | 164,15 | 165,95 | -1,05% | 19.313.635,00 |
| 19.08.2024 | 164,86 | 167,83 | 160,42 | 167,71 | 1,20% | 19.913.550,00 |
| 16.08.2024 | 164,47 | 166,09 | 162,68 | 165,72 | -0,25% | 18.890.724,00 |
| 15.08.2024 | 161,20 | 166,67 | 160,34 | 166,13 | 5,35% | 27.120.330,00 |
| 14.08.2024 | 158,02 | 160,25 | 154,72 | 157,69 | 0,98% | 20.088.578,00 |
| 13.08.2024 | 151,55 | 156,38 | 149,81 | 156,16 | 5,07% | 21.943.046,00 |
| 12.08.2024 | 148,08 | 151,13 | 146,37 | 148,62 | 0,24% | 16.682.186,00 |
| 09.08.2024 | 144,20 | 149,55 | 144,11 | 148,26 | 1,67% | 18.148.702,00 |
| 08.08.2024 | 141,20 | 146,27 | 138,40 | 145,83 | 6,95% | 20.816.585,00 |
| 07.08.2024 | 148,25 | 150,10 | 135,83 | 136,35 | -5,26% | 24.811.811,00 |
| 06.08.2024 | 141,73 | 148,91 | 140,25 | 143,92 | 1,22% | 24.330.845,00 |
| 05.08.2024 | 129,61 | 145,42 | 128,50 | 142,18 | -1,12% | 34.710.514,00 |
| 02.08.2024 | 141,93 | 145,35 | 139,60 | 143,79 | -2,20% | 27.448.140,00 |
| 01.08.2024 | 157,50 | 158,91 | 146,17 | 147,02 | -8,61% | 39.364.348,00 |
| 31.07.2024 | 151,47 | 161,33 | 151,00 | 160,87 | 12,03% | 37.979.871,00 |
| 30.07.2024 | 153,28 | 153,47 | 143,35 | 143,59 | -4,41% | 25.436.206,00 |
| 29.07.2024 | 152,02 | 155,00 | 149,15 | 150,22 | -0,96% | 16.468.396,00 |
| 26.07.2024 | 153,50 | 153,58 | 149,92 | 151,67 | 1,61% | 18.153.823,00 |
| 25.07.2024 | 151,26 | 153,55 | 145,52 | 149,26 | -1,22% | 29.945.857,00 |
| 24.07.2024 | 160,36 | 161,41 | 151,10 | 151,10 | -7,74% | 26.580.956,00 |
| 23.07.2024 | 160,40 | 165,33 | 159,90 | 163,77 | 1,68% | 20.356.206,00 |
| 22.07.2024 | 160,23 | 162,99 | 157,90 | 161,06 | 2,36% | 25.947.624,00 |
| 19.07.2024 | 161,84 | 163,95 | 157,12 | 157,35 | -1,97% | 26.309.545,00 |
| 18.07.2024 | 158,89 | 161,51 | 153,90 | 160,52 | 2,91% | 37.973.498,00 |
| 17.07.2024 | 162,31 | 162,84 | 155,61 | 155,98 | -7,91% | 43.343.355,00 |
| 16.07.2024 | 172,40 | 172,81 | 166,40 | 169,38 | -1,19% | 22.244.943,00 |
| 15.07.2024 | 170,00 | 173,51 | 169,26 | 171,42 | 0,80% | 22.999.201,00 |
| 12.07.2024 | 171,10 | 172,59 | 169,13 | 170,07 | -0,31% | 30.453.000,00 |
| 11.07.2024 | 176,47 | 176,49 | 166,85 | 170,60 | -2,22% | 51.111.680,00 |
| 10.07.2024 | 174,60 | 176,65 | 172,64 | 174,47 | 0,66% | 41.074.200,00 |
| 09.07.2024 | 175,66 | 177,10 | 170,56 | 173,33 | -0,72% | 37.916.210,00 |
| 08.07.2024 | 170,50 | 175,69 | 170,50 | 174,59 | 2,50% | 36.398.460,00 |
| 05.07.2024 | 175,56 | 176,55 | 169,60 | 170,33 | -1,50% | 45.240.480,00 |
| 03.07.2024 | 167,00 | 172,92 | 166,45 | 172,92 | 4,33% | 39.953.820,00 |
| 02.07.2024 | 164,08 | 165,92 | 162,20 | 165,75 | 1,02% | 32.538.840,00 |