36,450$
-0,19%
Echtzeit-Aktienkurs Benchmark Electronics
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 36,49 | 36,53 | 36,06 | 36,45 | -0,19% | 181.677,00 |
| 30.05.2025 | 36,24 | 36,61 | 35,62 | 36,52 | -0,16% | 236.108,00 |
| 29.05.2025 | 36,86 | 36,86 | 36,17 | 36,58 | 0,30% | 186.419,00 |
| 28.05.2025 | 36,81 | 37,03 | 36,29 | 36,47 | -1,19% | 161.938,00 |
| 27.05.2025 | 36,46 | 37,07 | 36,08 | 36,91 | 3,01% | 235.687,00 |
| 23.05.2025 | 35,31 | 35,97 | 35,01 | 35,83 | -1,21% | 177.294,00 |
| 22.05.2025 | 36,24 | 36,74 | 36,14 | 36,27 | -0,33% | 173.249,00 |
| 21.05.2025 | 36,65 | 37,12 | 36,27 | 36,39 | -1,97% | 189.004,00 |
| 20.05.2025 | 36,99 | 37,32 | 36,56 | 37,12 | 0,27% | 192.140,00 |
| 19.05.2025 | 36,85 | 37,47 | 36,59 | 37,02 | -1,20% | 263.817,00 |
| 16.05.2025 | 36,92 | 37,57 | 36,84 | 37,47 | 0,89% | 202.311,00 |
| 15.05.2025 | 37,22 | 37,36 | 36,89 | 37,14 | -0,43% | 272.142,00 |
| 14.05.2025 | 37,25 | 37,92 | 37,00 | 37,30 | 0,38% | 266.338,00 |
| 13.05.2025 | 36,67 | 37,55 | 36,67 | 37,16 | 1,70% | 185.325,00 |
| 12.05.2025 | 36,19 | 37,12 | 36,19 | 36,54 | 4,43% | 294.252,00 |
| 09.05.2025 | 35,21 | 35,44 | 34,93 | 34,99 | 0,52% | 276.821,00 |
| 08.05.2025 | 35,29 | 35,73 | 34,75 | 34,81 | 0,43% | 291.055,00 |
| 07.05.2025 | 34,70 | 35,00 | 34,37 | 34,66 | 0,67% | 248.117,00 |
| 06.05.2025 | 34,31 | 34,55 | 33,69 | 34,43 | -0,78% | 273.169,00 |
| 05.05.2025 | 34,20 | 35,23 | 34,08 | 34,70 | -0,46% | 446.323,00 |
| 02.05.2025 | 34,28 | 35,25 | 34,18 | 34,86 | 3,53% | 363.801,00 |
| 01.05.2025 | 32,96 | 33,98 | 32,73 | 33,67 | 3,50% | 475.978,00 |
| 30.04.2025 | 36,14 | 36,51 | 32,11 | 32,53 | -15,00% | 874.535,00 |
| 29.04.2025 | 37,85 | 38,36 | 37,51 | 38,27 | 0,42% | 282.931,00 |
| 28.04.2025 | 38,17 | 38,35 | 37,55 | 38,11 | -0,31% | 284.660,00 |
| 25.04.2025 | 37,41 | 38,24 | 37,16 | 38,23 | 1,43% | 210.061,00 |
| 24.04.2025 | 37,11 | 37,73 | 37,00 | 37,69 | 2,53% | 267.674,00 |
| 23.04.2025 | 36,87 | 38,00 | 36,54 | 36,76 | 3,11% | 358.654,00 |
| 22.04.2025 | 35,65 | 35,95 | 35,10 | 35,65 | 2,56% | 254.504,00 |
| 21.04.2025 | 35,34 | 35,64 | 34,38 | 34,76 | -3,07% | 218.436,00 |
| 17.04.2025 | 35,35 | 35,97 | 35,31 | 35,86 | 1,21% | 321.507,00 |
| 16.04.2025 | 35,21 | 35,70 | 34,75 | 35,43 | -1,20% | 348.282,00 |
| 15.04.2025 | 35,60 | 36,14 | 35,43 | 35,86 | 0,56% | 261.168,00 |
| 14.04.2025 | 36,26 | 36,26 | 34,96 | 35,66 | 1,22% | 255.942,00 |
| 11.04.2025 | 35,01 | 35,73 | 34,31 | 35,23 | 0,92% | 246.887,00 |
| 10.04.2025 | 35,60 | 36,10 | 34,19 | 34,91 | -4,12% | 305.855,00 |
| 09.04.2025 | 33,07 | 37,11 | 32,63 | 36,41 | 10,53% | 518.712,00 |
| 08.04.2025 | 33,94 | 34,67 | 32,47 | 32,94 | -1,32% | 490.929,00 |
| 07.04.2025 | 31,26 | 35,03 | 31,04 | 33,38 | 2,20% | 651.333,00 |
| 04.04.2025 | 31,97 | 32,88 | 30,73 | 32,66 | -3,34% | 453.892,00 |
| 03.04.2025 | 36,62 | 36,97 | 33,60 | 33,79 | -11,96% | 449.265,00 |
| 02.04.2025 | 37,30 | 38,48 | 37,08 | 38,38 | 1,35% | 239.496,00 |
| 01.04.2025 | 37,79 | 38,30 | 37,44 | 37,87 | -0,42% | 188.874,00 |
| 31.03.2025 | 38,01 | 38,40 | 37,68 | 38,03 | -2,11% | 299.052,00 |
| 28.03.2025 | 39,51 | 39,51 | 38,28 | 38,85 | -2,19% | 355.240,00 |
| 27.03.2025 | 39,51 | 40,06 | 39,24 | 39,72 | -0,30% | 298.133,00 |
| 26.03.2025 | 40,67 | 40,80 | 39,63 | 39,84 | -1,94% | 244.827,00 |
| 25.03.2025 | 41,44 | 41,44 | 40,29 | 40,63 | -1,65% | 317.220,00 |
| 24.03.2025 | 40,90 | 41,55 | 40,87 | 41,31 | 3,02% | 504.855,00 |
| 21.03.2025 | 40,38 | 40,77 | 39,74 | 40,10 | -2,15% | 4.435.090,00 |
| 20.03.2025 | 40,37 | 41,85 | 40,37 | 40,98 | -0,32% | 356.889,00 |
| 19.03.2025 | 40,06 | 41,43 | 40,06 | 41,11 | 2,77% | 309.499,00 |
| 18.03.2025 | 40,30 | 40,75 | 39,81 | 40,00 | -1,70% | 450.686,00 |
| 17.03.2025 | 39,99 | 41,49 | 39,99 | 40,69 | 3,54% | 777.673,00 |
| 14.03.2025 | 38,64 | 39,69 | 38,32 | 39,30 | 2,85% | 349.115,00 |
| 13.03.2025 | 38,61 | 39,17 | 37,55 | 38,21 | -0,98% | 280.972,00 |
| 12.03.2025 | 39,52 | 39,52 | 38,29 | 38,59 | -1,28% | 347.738,00 |
| 11.03.2025 | 38,42 | 40,21 | 38,21 | 39,09 | 2,38% | 716.191,00 |
| 10.03.2025 | 37,50 | 38,47 | 37,31 | 38,18 | -0,08% | 401.654,00 |
| 07.03.2025 | 38,25 | 38,71 | 37,28 | 38,21 | -0,42% | 266.687,00 |
| 06.03.2025 | 38,34 | 38,97 | 38,12 | 38,37 | -2,02% | 379.079,00 |
| 05.03.2025 | 38,49 | 39,55 | 38,29 | 39,16 | 2,35% | 588.246,00 |
| 04.03.2025 | 37,29 | 38,57 | 36,85 | 38,26 | 1,38% | 618.278,00 |
| 03.03.2025 | 40,13 | 40,14 | 37,28 | 37,74 | -5,56% | 400.504,00 |
| 28.02.2025 | 39,38 | 40,14 | 39,33 | 39,96 | 0,91% | 796.260,00 |
| 27.02.2025 | 40,25 | 40,74 | 39,39 | 39,60 | -1,96% | 502.561,00 |
| 26.02.2025 | 40,45 | 40,98 | 39,98 | 40,39 | 0,97% | 288.709,00 |
| 25.02.2025 | 40,14 | 41,02 | 39,83 | 40,00 | -0,79% | 349.935,00 |
| 24.02.2025 | 41,38 | 41,54 | 40,31 | 40,32 | -1,97% | 238.481,00 |
| 21.02.2025 | 42,52 | 42,91 | 40,80 | 41,13 | -2,56% | 288.963,00 |
| 20.02.2025 | 42,74 | 42,96 | 41,53 | 42,21 | -0,94% | 224.103,00 |
| 19.02.2025 | 41,98 | 42,78 | 41,89 | 42,61 | 1,26% | 314.803,00 |
| 18.02.2025 | 41,49 | 42,14 | 41,45 | 42,08 | 1,15% | 238.864,00 |
| 14.02.2025 | 41,75 | 41,81 | 41,24 | 41,60 | -0,34% | 142.072,00 |
| 13.02.2025 | 41,87 | 41,87 | 41,19 | 41,74 | 0,34% | 177.864,00 |
| 12.02.2025 | 41,13 | 41,70 | 40,80 | 41,60 | -1,30% | 277.927,00 |
| 11.02.2025 | 41,50 | 42,34 | 41,50 | 42,15 | 0,55% | 236.632,00 |
| 10.02.2025 | 41,77 | 42,58 | 41,56 | 41,92 | 0,48% | 292.817,00 |
| 07.02.2025 | 42,74 | 42,74 | 41,12 | 41,72 | -0,76% | 217.715,00 |
| 06.02.2025 | 42,46 | 42,80 | 41,88 | 42,04 | -0,38% | 214.900,00 |
| 05.02.2025 | 42,15 | 42,78 | 42,03 | 42,20 | 0,72% | 259.653,00 |
| 04.02.2025 | 41,27 | 42,19 | 40,91 | 41,90 | 1,85% | 267.983,00 |
| 03.02.2025 | 41,67 | 42,41 | 40,93 | 41,14 | -3,56% | 271.525,00 |
| 31.01.2025 | 42,49 | 43,56 | 42,18 | 42,66 | 0,35% | 523.147,00 |
| 30.01.2025 | 45,60 | 46,53 | 42,49 | 42,51 | -2,59% | 554.629,00 |
| 29.01.2025 | 43,93 | 44,31 | 43,40 | 43,64 | -0,59% | 292.855,00 |
| 28.01.2025 | 43,79 | 44,29 | 42,92 | 43,90 | 1,25% | 291.045,00 |
| 27.01.2025 | 45,87 | 46,01 | 43,26 | 43,36 | -7,57% | 265.698,00 |
| 24.01.2025 | 47,22 | 47,27 | 46,74 | 46,91 | -0,49% | 215.642,00 |
| 23.01.2025 | 48,13 | 48,31 | 47,04 | 47,14 | -3,52% | 238.290,00 |
| 22.01.2025 | 49,19 | 50,26 | 48,57 | 48,86 | -0,22% | 235.096,00 |
| 21.01.2025 | 48,85 | 49,42 | 48,46 | 48,97 | 1,85% | 198.152,00 |
| 17.01.2025 | 48,26 | 48,26 | 47,41 | 48,08 | 0,78% | 200.485,00 |
| 16.01.2025 | 47,85 | 48,05 | 47,25 | 47,71 | -0,27% | 233.804,00 |
| 15.01.2025 | 47,86 | 48,12 | 47,07 | 47,84 | 1,79% | 167.271,00 |
| 14.01.2025 | 46,13 | 47,56 | 46,05 | 47,00 | 3,00% | 171.461,00 |
| 13.01.2025 | 44,31 | 45,86 | 44,18 | 45,63 | 0,55% | 182.752,00 |
| 10.01.2025 | 44,64 | 45,41 | 44,62 | 45,38 | -1,63% | 225.576,00 |
| 08.01.2025 | 45,56 | 46,16 | 45,09 | 46,13 | -0,13% | 152.364,00 |
| 07.01.2025 | 46,63 | 46,63 | 45,27 | 46,19 | -0,28% | 201.142,00 |