60,280$
-1,65%
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 61,12 | 61,40 | 60,10 | 60,28 | -1,65% | 93.296,00 |
| 11.12.2025 | 60,90 | 61,65 | 60,65 | 61,29 | 0,91% | 88.043,00 |
| 10.12.2025 | 58,71 | 61,24 | 57,94 | 60,74 | 3,39% | 142.353,00 |
| 09.12.2025 | 58,64 | 59,58 | 58,64 | 58,75 | 0,17% | 61.418,00 |
| 08.12.2025 | 58,59 | 58,85 | 58,03 | 58,65 | 0,67% | 60.938,00 |
| 05.12.2025 | 58,15 | 58,75 | 58,00 | 58,26 | -0,29% | 41.632,00 |
| 04.12.2025 | 58,92 | 59,49 | 58,32 | 58,43 | -1,03% | 69.908,00 |
| 03.12.2025 | 58,98 | 59,26 | 58,48 | 59,04 | 0,63% | 51.931,00 |
| 02.12.2025 | 58,24 | 58,95 | 57,81 | 58,67 | 0,77% | 81.031,00 |
| 01.12.2025 | 57,68 | 58,22 | 57,55 | 58,22 | 0,31% | 72.399,00 |
| 28.11.2025 | 58,61 | 58,61 | 57,74 | 58,04 | -0,46% | 33.794,00 |
| 26.11.2025 | 58,39 | 58,91 | 57,98 | 58,31 | -0,21% | 112.125,00 |
| 25.11.2025 | 57,52 | 60,10 | 57,51 | 58,43 | 2,19% | 74.635,00 |
| 24.11.2025 | 57,60 | 57,77 | 56,97 | 57,18 | 2,11% | 73.325,00 |
| 20.11.2025 | 57,09 | 57,20 | 55,71 | 56,00 | -0,63% | 71.309,00 |
| 19.11.2025 | 56,58 | 56,87 | 56,28 | 56,35 | -0,46% | 63.842,00 |
| 18.11.2025 | 56,61 | 57,29 | 56,10 | 56,61 | -0,02% | 64.146,00 |
| 17.11.2025 | 58,99 | 58,99 | 56,42 | 56,62 | -3,46% | 82.509,00 |
| 13.11.2025 | 58,94 | 58,94 | 58,24 | 58,65 | -0,78% | 60.103,00 |
| 12.11.2025 | 58,15 | 59,66 | 58,15 | 59,11 | 1,65% | 86.626,00 |
| 11.11.2025 | 58,31 | 58,37 | 57,65 | 58,15 | -0,23% | 61.250,00 |
| 10.11.2025 | 58,33 | 58,40 | 57,29 | 58,28 | 0,35% | 64.870,00 |
| 07.11.2025 | 57,67 | 58,13 | 57,04 | 58,08 | 0,64% | 76.467,00 |
| 06.11.2025 | 58,26 | 58,61 | 57,47 | 57,71 | -1,54% | 80.797,00 |
| 05.11.2025 | 58,54 | 58,97 | 58,15 | 58,61 | 0,12% | 117.090,00 |
| 04.11.2025 | 59,57 | 59,57 | 58,28 | 58,54 | -1,68% | 69.207,00 |
| 03.11.2025 | 60,72 | 60,84 | 58,84 | 59,54 | -2,35% | 99.543,00 |
| 31.10.2025 | 59,68 | 61,36 | 58,83 | 60,97 | 1,48% | 129.860,00 |
| 30.10.2025 | 57,09 | 60,20 | 55,50 | 60,08 | -1,31% | 146.104,00 |
| 29.10.2025 | 62,38 | 62,61 | 60,73 | 60,88 | -2,51% | 108.813,00 |
| 28.10.2025 | 61,80 | 62,52 | 61,48 | 62,45 | 0,61% | 54.337,00 |
| 27.10.2025 | 62,80 | 63,15 | 62,06 | 62,07 | -1,00% | 54.463,00 |
| 24.10.2025 | 63,36 | 63,36 | 62,62 | 62,70 | 0,06% | 41.506,00 |
| 23.10.2025 | 62,79 | 62,96 | 62,18 | 62,66 | 0,05% | 52.441,00 |
| 22.10.2025 | 62,57 | 63,21 | 62,25 | 62,63 | 0,24% | 66.747,00 |
| 21.10.2025 | 61,99 | 62,79 | 61,99 | 62,48 | 0,45% | 49.748,00 |
| 20.10.2025 | 61,45 | 62,27 | 61,37 | 62,20 | 1,93% | 81.640,00 |
| 17.10.2025 | 60,83 | 61,31 | 60,76 | 61,02 | 0,31% | 77.127,00 |
| 16.10.2025 | 61,24 | 61,52 | 60,64 | 60,83 | -0,88% | 54.966,00 |
| 15.10.2025 | 61,24 | 61,74 | 60,68 | 61,37 | 0,74% | 63.439,00 |
| 14.10.2025 | 59,00 | 60,92 | 59,00 | 60,92 | 2,44% | 86.427,00 |
| 13.10.2025 | 59,98 | 59,98 | 59,27 | 59,47 | 0,41% | 56.478,00 |
| 10.10.2025 | 60,01 | 61,58 | 59,09 | 59,23 | -1,37% | 75.246,00 |
| 09.10.2025 | 60,63 | 60,63 | 59,52 | 60,05 | -1,09% | 67.680,00 |
| 08.10.2025 | 59,71 | 60,80 | 59,08 | 60,71 | 1,74% | 49.457,00 |
| 07.10.2025 | 59,85 | 60,31 | 59,37 | 59,67 | -0,20% | 93.068,00 |
| 06.10.2025 | 61,40 | 61,41 | 59,77 | 59,79 | -3,13% | 73.393,00 |
| 02.10.2025 | 61,76 | 62,05 | 61,07 | 61,72 | -0,13% | 54.853,00 |
| 01.10.2025 | 61,52 | 61,93 | 60,99 | 61,80 | -0,31% | 65.210,00 |
| 30.09.2025 | 61,33 | 62,07 | 61,15 | 61,99 | 0,62% | 58.265,00 |
| 29.09.2025 | 62,15 | 62,84 | 61,04 | 61,61 | -0,77% | 81.613,00 |
| 26.09.2025 | 61,12 | 62,26 | 60,88 | 62,09 | 1,45% | 83.662,00 |
| 25.09.2025 | 61,73 | 62,13 | 60,84 | 61,20 | -1,16% | 53.269,00 |
| 24.09.2025 | 62,37 | 62,64 | 61,31 | 61,92 | -0,82% | 63.144,00 |
| 23.09.2025 | 63,39 | 63,40 | 62,17 | 62,43 | -0,98% | 58.320,00 |
| 22.09.2025 | 62,84 | 63,30 | 62,39 | 63,05 | 0,53% | 59.769,00 |
| 19.09.2025 | 63,53 | 63,53 | 62,15 | 62,72 | -0,76% | 257.453,00 |
| 18.09.2025 | 63,37 | 63,63 | 62,72 | 63,20 | 0,64% | 66.884,00 |
| 17.09.2025 | 63,08 | 63,96 | 62,32 | 62,80 | -0,44% | 92.920,00 |
| 16.09.2025 | 63,25 | 63,35 | 62,24 | 63,08 | -0,71% | 69.012,00 |
| 15.09.2025 | 63,67 | 63,87 | 62,90 | 63,53 | 0,52% | 67.276,00 |
| 12.09.2025 | 64,70 | 64,70 | 62,96 | 63,20 | -2,99% | 59.547,00 |
| 11.09.2025 | 63,19 | 65,36 | 62,91 | 65,15 | 3,10% | 108.325,00 |
| 10.09.2025 | 63,15 | 63,70 | 62,52 | 63,19 | -0,14% | 77.366,00 |
| 09.09.2025 | 63,97 | 63,97 | 62,59 | 63,28 | -1,20% | 77.937,00 |
| 08.09.2025 | 65,55 | 65,78 | 63,75 | 64,05 | -2,30% | 82.358,00 |
| 05.09.2025 | 66,64 | 67,12 | 65,18 | 65,56 | -1,19% | 65.183,00 |
| 04.09.2025 | 64,59 | 66,52 | 64,30 | 66,35 | 2,66% | 98.255,00 |
| 03.09.2025 | 64,01 | 64,63 | 63,55 | 64,63 | 0,83% | 87.786,00 |
| 02.09.2025 | 63,66 | 64,37 | 62,77 | 64,10 | -0,17% | 77.712,00 |
| 29.08.2025 | 64,43 | 64,43 | 63,29 | 64,21 | 0,11% | 76.314,00 |
| 28.08.2025 | 64,78 | 64,92 | 63,65 | 64,14 | -0,71% | 73.033,00 |
| 27.08.2025 | 63,14 | 64,62 | 62,80 | 64,60 | 1,99% | 67.425,00 |
| 26.08.2025 | 63,98 | 63,98 | 62,71 | 63,34 | -0,88% | 163.720,00 |
| 25.08.2025 | 64,52 | 64,66 | 63,78 | 63,90 | -1,27% | 55.873,00 |
| 22.08.2025 | 62,11 | 65,22 | 62,11 | 64,72 | 4,86% | 107.578,00 |
| 21.08.2025 | 62,13 | 62,69 | 61,57 | 61,72 | -0,56% | 117.093,00 |
| 20.08.2025 | 63,45 | 63,45 | 61,77 | 62,07 | -1,71% | 121.969,00 |
| 19.08.2025 | 63,17 | 63,39 | 62,73 | 63,15 | 0,19% | 44.327,00 |
| 18.08.2025 | 63,00 | 63,41 | 62,69 | 63,03 | 0,25% | 46.251,00 |
| 15.08.2025 | 63,01 | 63,59 | 62,37 | 62,87 | 0,03% | 71.235,00 |
| 14.08.2025 | 63,22 | 63,23 | 62,58 | 62,85 | -1,83% | 64.377,00 |
| 13.08.2025 | 63,33 | 64,45 | 63,27 | 64,02 | 2,01% | 58.285,00 |
| 12.08.2025 | 61,71 | 62,87 | 61,71 | 62,76 | 2,23% | 62.764,00 |
| 11.08.2025 | 61,58 | 62,22 | 60,80 | 61,39 | 0,13% | 76.882,00 |
| 08.08.2025 | 60,54 | 61,35 | 59,86 | 61,31 | 2,01% | 67.258,00 |
| 07.08.2025 | 60,92 | 60,92 | 59,43 | 60,10 | -0,56% | 90.665,00 |
| 06.08.2025 | 58,97 | 60,64 | 58,72 | 60,44 | 2,49% | 99.461,00 |
| 05.08.2025 | 60,18 | 60,88 | 58,60 | 58,97 | -1,49% | 88.594,00 |
| 04.08.2025 | 61,34 | 61,63 | 59,59 | 59,86 | -1,80% | 69.814,00 |
| 01.08.2025 | 61,51 | 61,80 | 60,39 | 60,96 | -0,88% | 119.782,00 |
| 31.07.2025 | 63,21 | 63,21 | 56,72 | 61,50 | -3,95% | 208.039,00 |
| 30.07.2025 | 64,07 | 64,97 | 63,46 | 64,03 | -0,12% | 72.383,00 |
| 29.07.2025 | 64,89 | 65,62 | 64,10 | 64,11 | -0,62% | 64.367,00 |
| 28.07.2025 | 63,94 | 64,79 | 63,64 | 64,51 | 0,80% | 59.793,00 |
| 25.07.2025 | 64,92 | 64,92 | 63,72 | 64,00 | -1,33% | 71.211,00 |
| 24.07.2025 | 65,35 | 65,92 | 64,86 | 64,86 | -2,10% | 51.944,00 |
| 23.07.2025 | 65,64 | 66,51 | 65,26 | 66,25 | 1,66% | 52.480,00 |
| 22.07.2025 | 65,28 | 65,90 | 65,15 | 65,17 | -0,15% | 54.238,00 |
| 21.07.2025 | 65,92 | 66,40 | 65,10 | 65,27 | -0,46% | 66.293,00 |