39,180$
0,82%
Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 39,10 | 39,39 | 38,50 | 39,18 | 0,82% | 215.982,00 |
| 15.07.2025 | 39,72 | 39,99 | 38,85 | 38,86 | -1,79% | 213.154,00 |
| 14.07.2025 | 39,47 | 39,86 | 39,27 | 39,57 | -0,50% | 144.649,00 |
| 11.07.2025 | 40,02 | 40,13 | 39,68 | 39,77 | -1,46% | 175.960,00 |
| 10.07.2025 | 40,14 | 40,69 | 40,01 | 40,36 | 0,52% | 156.662,00 |
| 09.07.2025 | 40,17 | 40,30 | 39,56 | 40,15 | 0,48% | 107.901,00 |
| 08.07.2025 | 39,87 | 40,25 | 39,72 | 39,96 | 0,86% | 201.227,00 |
| 07.07.2025 | 39,78 | 40,22 | 39,41 | 39,62 | -1,74% | 179.808,00 |
| 03.07.2025 | 40,34 | 40,60 | 40,24 | 40,32 | 0,75% | 161.353,00 |
| 02.07.2025 | 38,94 | 40,07 | 38,77 | 40,02 | 3,22% | 220.784,00 |
| 01.07.2025 | 38,56 | 39,32 | 38,01 | 38,77 | -0,15% | 263.349,00 |
| 30.06.2025 | 39,25 | 39,39 | 38,70 | 38,83 | -1,15% | 292.421,00 |
| 27.06.2025 | 39,61 | 39,77 | 38,79 | 39,28 | -0,20% | 358.132,00 |
| 26.06.2025 | 38,72 | 39,45 | 38,72 | 39,36 | 1,89% | 196.260,00 |
| 25.06.2025 | 38,61 | 39,46 | 38,52 | 38,63 | 0,00% | 325.935,00 |
| 24.06.2025 | 37,99 | 38,80 | 37,90 | 38,63 | 2,66% | 264.492,00 |
| 23.06.2025 | 36,98 | 37,65 | 36,65 | 37,63 | 1,35% | 262.698,00 |
| 20.06.2025 | 37,92 | 38,07 | 37,05 | 37,13 | -1,54% | 1.047.422,00 |
| 18.06.2025 | 37,92 | 38,41 | 37,66 | 37,71 | -0,84% | 288.906,00 |
| 17.06.2025 | 37,90 | 38,91 | 37,87 | 38,03 | -0,34% | 229.348,00 |
| 16.06.2025 | 37,77 | 38,48 | 37,72 | 38,16 | 2,22% | 203.851,00 |
| 13.06.2025 | 37,60 | 38,09 | 37,05 | 37,33 | -2,18% | 316.671,00 |
| 12.06.2025 | 37,64 | 38,42 | 37,64 | 38,16 | -0,29% | 178.938,00 |
| 11.06.2025 | 38,50 | 38,76 | 38,19 | 38,27 | -0,23% | 205.827,00 |
| 10.06.2025 | 38,42 | 38,74 | 38,22 | 38,36 | 0,26% | 190.641,00 |
| 09.06.2025 | 37,84 | 38,51 | 37,84 | 38,26 | 1,14% | 246.673,00 |
| 06.06.2025 | 38,00 | 38,10 | 37,62 | 37,83 | 1,10% | 127.138,00 |
| 05.06.2025 | 37,13 | 37,78 | 36,90 | 37,42 | 0,78% | 233.172,00 |
| 04.06.2025 | 37,75 | 37,75 | 37,12 | 37,13 | -1,14% | 180.903,00 |
| 03.06.2025 | 36,48 | 37,67 | 36,45 | 37,56 | 3,05% | 215.597,00 |
| 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 |