45,210$
-1,57%
Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 45,50 | 46,82 | 44,83 | 45,21 | -1,57% | 1.611.162,00 |
| 19.12.2024 | 47,09 | 47,09 | 45,57 | 45,93 | -0,09% | 210.920,00 |
| 18.12.2024 | 48,63 | 49,06 | 45,47 | 45,97 | -3,24% | 284.126,00 |
| 17.12.2024 | 48,22 | 48,90 | 47,16 | 47,51 | -2,26% | 225.983,00 |
| 16.12.2024 | 48,69 | 48,93 | 48,12 | 48,61 | 0,58% | 184.111,00 |
| 13.12.2024 | 48,56 | 49,04 | 47,49 | 48,33 | -0,49% | 135.512,00 |
| 12.12.2024 | 48,04 | 49,00 | 47,66 | 48,57 | -0,16% | 201.372,00 |
| 11.12.2024 | 47,88 | 48,94 | 47,45 | 48,65 | 2,49% | 291.042,00 |
| 10.12.2024 | 47,45 | 48,26 | 46,87 | 47,47 | -0,25% | 178.447,00 |
| 09.12.2024 | 47,85 | 48,72 | 47,35 | 47,59 | -0,06% | 142.808,00 |
| 06.12.2024 | 48,67 | 48,72 | 47,37 | 47,62 | -1,61% | 238.921,00 |
| 05.12.2024 | 48,73 | 49,04 | 48,16 | 48,40 | -0,80% | 217.548,00 |
| 04.12.2024 | 49,37 | 49,80 | 48,45 | 48,79 | -0,33% | 175.089,00 |
| 03.12.2024 | 49,76 | 49,77 | 48,84 | 48,95 | -1,07% | 223.820,00 |
| 02.12.2024 | 47,92 | 50,04 | 47,92 | 49,48 | 2,04% | 236.077,00 |
| 29.11.2024 | 48,65 | 48,76 | 48,17 | 48,49 | 0,92% | 97.217,00 |
| 27.11.2024 | 48,37 | 48,74 | 47,72 | 48,05 | -0,48% | 133.954,00 |
| 26.11.2024 | 48,24 | 48,73 | 48,23 | 48,28 | -0,39% | 202.234,00 |
| 25.11.2024 | 48,99 | 49,76 | 48,41 | 48,47 | 0,62% | 278.972,00 |
| 22.11.2024 | 47,67 | 48,53 | 47,31 | 48,17 | 2,40% | 201.105,00 |
| 20.11.2024 | 47,44 | 47,50 | 46,01 | 47,04 | -0,59% | 170.349,00 |
| 19.11.2024 | 46,28 | 47,44 | 46,18 | 47,32 | 1,00% | 138.157,00 |
| 18.11.2024 | 47,29 | 47,81 | 46,71 | 46,85 | -0,45% | 210.711,00 |
| 15.11.2024 | 48,05 | 48,41 | 46,61 | 47,06 | -1,69% | 203.888,00 |
| 14.11.2024 | 48,66 | 48,97 | 47,42 | 47,87 | -1,22% | 229.980,00 |
| 13.11.2024 | 50,12 | 50,21 | 48,34 | 48,46 | -2,79% | 191.606,00 |
| 12.11.2024 | 51,00 | 51,58 | 49,76 | 49,85 | -2,77% | 228.331,00 |
| 11.11.2024 | 52,57 | 52,57 | 51,16 | 51,27 | -1,08% | 166.961,00 |
| 08.11.2024 | 51,63 | 51,90 | 50,81 | 51,83 | 0,80% | 349.642,00 |
| 07.11.2024 | 51,32 | 52,50 | 51,09 | 51,42 | 0,02% | 356.760,00 |
| 06.11.2024 | 50,33 | 52,07 | 49,70 | 51,41 | 10,49% | 427.031,00 |
| 05.11.2024 | 44,89 | 46,57 | 44,50 | 46,53 | 3,03% | 396.031,00 |
| 04.11.2024 | 46,00 | 46,51 | 45,05 | 45,16 | -1,66% | 253.481,00 |
| 01.11.2024 | 44,05 | 46,44 | 43,88 | 45,92 | 6,05% | 346.121,00 |
| 31.10.2024 | 44,50 | 44,84 | 42,43 | 43,30 | -4,67% | 374.762,00 |
| 30.10.2024 | 44,95 | 46,21 | 44,69 | 45,42 | 0,38% | 256.960,00 |
| 29.10.2024 | 45,00 | 45,25 | 44,13 | 45,25 | 0,18% | 158.725,00 |
| 28.10.2024 | 45,00 | 45,27 | 44,76 | 45,17 | 1,48% | 166.364,00 |
| 25.10.2024 | 44,57 | 44,99 | 44,42 | 44,51 | 0,56% | 249.250,00 |
| 24.10.2024 | 43,33 | 44,28 | 43,20 | 44,26 | 3,05% | 202.533,00 |
| 23.10.2024 | 42,68 | 43,15 | 42,37 | 42,95 | 0,33% | 148.528,00 |
| 22.10.2024 | 42,51 | 42,92 | 42,22 | 42,81 | 0,28% | 144.245,00 |
| 21.10.2024 | 44,32 | 44,32 | 42,64 | 42,69 | -3,87% | 250.992,00 |
| 18.10.2024 | 44,99 | 45,56 | 44,28 | 44,41 | -1,29% | 258.580,00 |
| 17.10.2024 | 44,29 | 45,11 | 43,93 | 44,99 | 2,11% | 241.595,00 |
| 16.10.2024 | 44,06 | 44,58 | 43,77 | 44,06 | 1,08% | 248.802,00 |
| 15.10.2024 | 43,99 | 44,57 | 43,34 | 43,59 | -1,62% | 315.246,00 |
| 14.10.2024 | 44,52 | 44,85 | 44,24 | 44,31 | -0,36% | 161.857,00 |
| 11.10.2024 | 43,20 | 44,50 | 43,20 | 44,47 | 2,94% | 146.953,00 |
| 10.10.2024 | 42,99 | 43,54 | 42,28 | 43,20 | -1,10% | 140.872,00 |
| 09.10.2024 | 43,13 | 43,96 | 42,37 | 43,68 | 1,28% | 221.019,00 |
| 08.10.2024 | 43,74 | 43,74 | 42,67 | 43,13 | -1,28% | 183.803,00 |
| 07.10.2024 | 43,44 | 43,91 | 42,93 | 43,69 | -0,09% | 157.016,00 |
| 04.10.2024 | 43,66 | 43,96 | 43,04 | 43,73 | 2,27% | 154.828,00 |
| 03.10.2024 | 42,93 | 43,58 | 42,62 | 42,76 | -1,04% | 145.149,00 |
| 02.10.2024 | 42,52 | 43,62 | 42,35 | 43,21 | 0,37% | 165.223,00 |
| 01.10.2024 | 43,91 | 44,20 | 42,37 | 43,05 | -2,87% | 178.491,00 |
| 30.09.2024 | 44,28 | 44,48 | 43,70 | 44,32 | -1,03% | 182.674,00 |
| 27.09.2024 | 45,45 | 45,45 | 44,62 | 44,78 | -0,73% | 143.215,00 |
| 26.09.2024 | 44,75 | 45,44 | 44,38 | 45,11 | 3,42% | 186.941,00 |
| 25.09.2024 | 44,30 | 44,54 | 43,35 | 43,62 | -1,91% | 207.632,00 |
| 24.09.2024 | 44,20 | 44,67 | 43,52 | 44,47 | 1,11% | 166.166,00 |
| 23.09.2024 | 44,44 | 44,62 | 43,54 | 43,98 | 0,00% | 181.316,00 |
| 20.09.2024 | 44,11 | 44,45 | 43,39 | 43,98 | -1,24% | 1.081.753,00 |
| 19.09.2024 | 45,00 | 45,00 | 43,76 | 44,53 | 2,23% | 286.339,00 |
| 18.09.2024 | 43,34 | 44,90 | 43,32 | 43,56 | 1,02% | 196.728,00 |
| 17.09.2024 | 42,81 | 43,38 | 42,54 | 43,12 | 2,13% | 320.771,00 |
| 16.09.2024 | 42,23 | 42,52 | 41,73 | 42,22 | -0,24% | 182.141,00 |
| 13.09.2024 | 41,63 | 42,55 | 41,39 | 42,32 | 3,14% | 250.773,00 |
| 12.09.2024 | 40,90 | 41,45 | 40,26 | 41,03 | 1,63% | 266.864,00 |
| 11.09.2024 | 39,64 | 40,42 | 38,65 | 40,37 | 0,92% | 223.217,00 |
| 10.09.2024 | 38,99 | 40,04 | 38,86 | 40,00 | 2,64% | 234.506,00 |
| 09.09.2024 | 39,41 | 39,80 | 38,65 | 38,97 | -0,66% | 241.217,00 |
| 06.09.2024 | 40,69 | 40,69 | 39,19 | 39,23 | -3,82% | 217.441,00 |
| 05.09.2024 | 40,95 | 41,24 | 40,62 | 40,79 | -0,71% | 191.898,00 |
| 04.09.2024 | 40,35 | 41,19 | 40,24 | 41,08 | 0,74% | 170.278,00 |
| 03.09.2024 | 41,89 | 42,00 | 40,39 | 40,78 | -4,07% | 330.809,00 |
| 30.08.2024 | 42,78 | 42,81 | 41,96 | 42,51 | -0,23% | 292.858,00 |
| 29.08.2024 | 42,24 | 43,50 | 42,24 | 42,61 | 0,80% | 159.426,00 |
| 28.08.2024 | 42,15 | 42,52 | 41,75 | 42,27 | -0,38% | 205.518,00 |
| 27.08.2024 | 42,10 | 42,63 | 41,81 | 42,43 | 0,12% | 120.402,00 |
| 26.08.2024 | 43,26 | 43,26 | 42,28 | 42,38 | -0,84% | 168.795,00 |
| 23.08.2024 | 41,74 | 43,23 | 41,71 | 42,74 | 3,31% | 188.054,00 |
| 22.08.2024 | 42,02 | 42,24 | 41,17 | 41,37 | -1,90% | 143.755,00 |
| 21.08.2024 | 41,78 | 42,34 | 41,57 | 42,17 | 1,76% | 204.519,00 |
| 20.08.2024 | 43,00 | 43,00 | 41,36 | 41,44 | -3,47% | 137.208,00 |
| 19.08.2024 | 42,37 | 42,99 | 42,07 | 42,93 | 1,37% | 141.041,00 |
| 16.08.2024 | 42,48 | 42,72 | 41,89 | 42,35 | -0,73% | 221.417,00 |
| 15.08.2024 | 42,35 | 43,47 | 42,01 | 42,66 | 4,00% | 186.194,00 |
| 14.08.2024 | 41,95 | 41,95 | 40,76 | 41,02 | -1,49% | 134.107,00 |
| 13.08.2024 | 41,21 | 41,73 | 40,87 | 41,64 | 2,11% | 134.219,00 |
| 12.08.2024 | 41,31 | 41,47 | 40,20 | 40,78 | -1,26% | 206.585,00 |
| 09.08.2024 | 41,44 | 41,63 | 40,80 | 41,30 | -0,60% | 183.007,00 |
| 08.08.2024 | 40,75 | 41,84 | 39,76 | 41,55 | 3,64% | 250.705,00 |
| 07.08.2024 | 41,08 | 41,25 | 39,55 | 40,09 | -0,60% | 285.961,00 |
| 06.08.2024 | 39,62 | 40,65 | 38,56 | 40,33 | 1,48% | 304.224,00 |
| 05.08.2024 | 38,50 | 40,15 | 37,76 | 39,74 | -4,19% | 357.579,00 |
| 02.08.2024 | 41,79 | 42,23 | 41,00 | 41,48 | -4,99% | 351.114,00 |
| 01.08.2024 | 47,51 | 47,61 | 43,01 | 43,66 | -8,79% | 531.647,00 |
| 31.07.2024 | 44,32 | 48,58 | 41,41 | 47,87 | 17,65% | 822.127,00 |