64,970$
0,73%
Echtzeit-Aktienkurs PC Connection Inc.
Bid:
Ask:
Aktienkurse zur PC Connection Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 64,94 | 65,03 | 63,88 | 64,97 | 0,73% | 488.871,00 |
| 18.06.2025 | 64,06 | 65,01 | 64,06 | 64,50 | 1,00% | 89.396,00 |
| 17.06.2025 | 63,01 | 64,15 | 63,01 | 63,86 | 0,65% | 85.927,00 |
| 16.06.2025 | 63,49 | 64,48 | 62,72 | 63,45 | 0,86% | 95.198,00 |
| 13.06.2025 | 63,73 | 64,20 | 62,84 | 62,91 | -2,47% | 76.684,00 |
| 12.06.2025 | 64,60 | 65,18 | 64,39 | 64,50 | -0,95% | 69.592,00 |
| 11.06.2025 | 66,02 | 66,02 | 64,44 | 65,12 | -1,00% | 191.965,00 |
| 10.06.2025 | 65,29 | 65,95 | 65,29 | 65,78 | 0,95% | 56.981,00 |
| 09.06.2025 | 65,59 | 65,98 | 65,01 | 65,16 | -0,06% | 69.935,00 |
| 06.06.2025 | 65,10 | 65,45 | 64,67 | 65,20 | 0,80% | 61.312,00 |
| 05.06.2025 | 64,75 | 64,95 | 64,36 | 64,68 | -0,31% | 67.253,00 |
| 04.06.2025 | 65,01 | 65,53 | 64,72 | 64,88 | -0,40% | 57.855,00 |
| 03.06.2025 | 64,23 | 65,27 | 64,23 | 65,14 | 1,10% | 61.226,00 |
| 02.06.2025 | 65,11 | 65,11 | 63,57 | 64,43 | -1,48% | 99.283,00 |
| 30.05.2025 | 64,99 | 65,59 | 64,69 | 65,40 | -0,20% | 98.054,00 |
| 29.05.2025 | 65,60 | 65,90 | 65,09 | 65,53 | -0,02% | 69.884,00 |
| 28.05.2025 | 66,88 | 67,50 | 65,42 | 65,54 | -1,99% | 78.079,00 |
| 27.05.2025 | 66,27 | 67,21 | 65,86 | 66,87 | 1,81% | 111.486,00 |
| 23.05.2025 | 65,92 | 66,38 | 65,51 | 65,68 | -1,81% | 71.459,00 |
| 22.05.2025 | 67,12 | 67,66 | 66,69 | 66,89 | -1,04% | 65.705,00 |
| 21.05.2025 | 67,73 | 67,96 | 67,25 | 67,59 | -1,03% | 74.564,00 |
| 20.05.2025 | 68,86 | 69,30 | 68,13 | 68,29 | -1,24% | 70.680,00 |
| 19.05.2025 | 69,18 | 70,25 | 69,07 | 69,15 | -0,79% | 51.448,00 |
| 16.05.2025 | 70,11 | 70,27 | 69,48 | 69,70 | -1,08% | 112.179,00 |
| 15.05.2025 | 69,84 | 71,00 | 69,75 | 70,46 | 1,25% | 73.609,00 |
| 14.05.2025 | 70,53 | 70,86 | 69,31 | 69,59 | -1,49% | 91.124,00 |
| 13.05.2025 | 70,33 | 71,17 | 69,68 | 70,64 | 0,90% | 86.423,00 |
| 12.05.2025 | 70,10 | 70,85 | 69,61 | 70,01 | 1,46% | 99.666,00 |
| 09.05.2025 | 68,98 | 69,52 | 68,40 | 69,00 | -0,09% | 75.886,00 |
| 08.05.2025 | 68,17 | 69,49 | 68,08 | 69,06 | 2,16% | 85.582,00 |
| 07.05.2025 | 68,77 | 68,91 | 67,00 | 67,60 | -0,79% | 96.666,00 |
| 06.05.2025 | 68,16 | 68,89 | 67,88 | 68,14 | -0,39% | 72.290,00 |
| 05.05.2025 | 67,72 | 68,68 | 67,70 | 68,41 | 0,48% | 85.753,00 |
| 02.05.2025 | 66,33 | 68,43 | 65,85 | 68,08 | 2,55% | 90.248,00 |
| 01.05.2025 | 65,51 | 67,54 | 65,08 | 66,39 | 7,01% | 178.431,00 |
| 30.04.2025 | 61,89 | 62,25 | 59,99 | 62,04 | -0,74% | 95.258,00 |
| 29.04.2025 | 61,87 | 62,50 | 61,15 | 62,50 | 0,86% | 82.940,00 |
| 28.04.2025 | 61,61 | 62,36 | 61,32 | 61,97 | 0,00% | 92.046,00 |
| 25.04.2025 | 61,42 | 62,20 | 60,47 | 61,97 | 0,68% | 66.619,00 |
| 24.04.2025 | 60,30 | 61,81 | 58,64 | 61,55 | 1,65% | 77.697,00 |
| 23.04.2025 | 60,68 | 61,64 | 60,16 | 60,55 | 1,05% | 93.241,00 |
| 22.04.2025 | 59,19 | 60,13 | 58,75 | 59,92 | 1,73% | 135.731,00 |
| 21.04.2025 | 59,52 | 59,75 | 58,48 | 58,90 | -1,98% | 74.024,00 |
| 17.04.2025 | 60,03 | 60,91 | 59,70 | 60,09 | 0,03% | 77.748,00 |
| 16.04.2025 | 59,73 | 60,57 | 58,93 | 60,07 | -0,28% | 103.290,00 |
| 15.04.2025 | 60,22 | 60,87 | 60,18 | 60,24 | -0,50% | 73.747,00 |
| 14.04.2025 | 61,24 | 61,37 | 59,77 | 60,54 | 0,45% | 106.679,00 |
| 11.04.2025 | 60,07 | 60,50 | 59,03 | 60,27 | -0,64% | 76.575,00 |
| 10.04.2025 | 60,13 | 61,23 | 59,30 | 60,66 | -0,98% | 215.240,00 |
| 09.04.2025 | 58,71 | 62,63 | 58,52 | 61,26 | 3,97% | 259.427,00 |
| 08.04.2025 | 60,73 | 61,44 | 58,11 | 58,92 | -1,11% | 148.640,00 |
| 07.04.2025 | 58,29 | 60,55 | 56,82 | 59,58 | -0,30% | 187.741,00 |
| 04.04.2025 | 58,66 | 61,36 | 58,66 | 59,76 | -1,87% | 214.984,00 |
| 03.04.2025 | 61,94 | 61,94 | 59,49 | 60,90 | -4,80% | 130.194,00 |
| 02.04.2025 | 62,45 | 64,14 | 62,45 | 63,97 | 1,38% | 121.240,00 |
| 01.04.2025 | 62,08 | 63,14 | 62,08 | 63,10 | 1,07% | 120.592,00 |
| 31.03.2025 | 61,43 | 62,74 | 61,43 | 62,43 | 0,81% | 110.998,00 |
| 28.03.2025 | 62,84 | 63,23 | 61,62 | 61,93 | -1,43% | 116.213,00 |
| 27.03.2025 | 62,77 | 63,31 | 62,42 | 62,83 | 0,10% | 96.793,00 |
| 26.03.2025 | 62,86 | 63,29 | 62,21 | 62,77 | 0,37% | 93.625,00 |
| 25.03.2025 | 62,98 | 63,84 | 62,45 | 62,54 | -1,29% | 167.615,00 |
| 24.03.2025 | 62,70 | 63,71 | 62,46 | 63,36 | 2,79% | 208.732,00 |
| 21.03.2025 | 61,69 | 61,84 | 60,33 | 61,64 | -0,88% | 720.097,00 |
| 20.03.2025 | 62,29 | 62,76 | 62,11 | 62,19 | -0,77% | 123.697,00 |
| 19.03.2025 | 61,92 | 62,96 | 61,34 | 62,67 | 1,37% | 146.469,00 |
| 18.03.2025 | 60,20 | 62,13 | 59,87 | 61,82 | 2,83% | 176.292,00 |
| 17.03.2025 | 60,28 | 60,77 | 59,36 | 60,12 | -0,66% | 126.891,00 |
| 14.03.2025 | 60,11 | 61,05 | 59,73 | 60,52 | 1,22% | 133.642,00 |
| 13.03.2025 | 61,11 | 61,81 | 59,65 | 59,79 | -2,13% | 118.126,00 |
| 12.03.2025 | 63,03 | 63,19 | 61,09 | 61,09 | -2,74% | 116.674,00 |
| 11.03.2025 | 63,36 | 63,96 | 62,47 | 62,81 | -0,87% | 120.105,00 |
| 10.03.2025 | 63,30 | 63,54 | 62,46 | 63,36 | -0,52% | 145.022,00 |
| 07.03.2025 | 64,01 | 64,63 | 62,74 | 63,69 | -0,72% | 135.757,00 |
| 06.03.2025 | 63,61 | 64,87 | 63,55 | 64,15 | -0,06% | 147.378,00 |
| 05.03.2025 | 63,43 | 64,62 | 63,43 | 64,19 | 1,26% | 124.607,00 |
| 04.03.2025 | 62,66 | 63,98 | 62,26 | 63,39 | 0,13% | 133.283,00 |
| 03.03.2025 | 63,74 | 65,30 | 62,91 | 63,31 | -0,74% | 149.377,00 |
| 28.02.2025 | 62,50 | 63,85 | 61,85 | 63,78 | 1,82% | 134.569,00 |
| 27.02.2025 | 64,21 | 64,48 | 62,58 | 62,64 | -2,85% | 183.655,00 |
| 26.02.2025 | 63,63 | 64,70 | 63,41 | 64,48 | 0,88% | 203.341,00 |
| 25.02.2025 | 64,31 | 65,09 | 63,44 | 63,92 | -0,95% | 244.961,00 |
| 24.02.2025 | 65,12 | 65,78 | 64,41 | 64,53 | -0,68% | 132.188,00 |
| 21.02.2025 | 65,84 | 66,03 | 64,20 | 64,97 | -0,49% | 145.429,00 |
| 20.02.2025 | 64,86 | 65,35 | 64,55 | 65,29 | -0,02% | 104.766,00 |
| 19.02.2025 | 65,31 | 65,84 | 64,15 | 65,30 | -0,56% | 116.226,00 |
| 18.02.2025 | 65,03 | 66,42 | 64,32 | 65,67 | -0,03% | 106.687,00 |
| 14.02.2025 | 65,74 | 66,20 | 65,50 | 65,69 | 0,63% | 60.279,00 |
| 13.02.2025 | 64,41 | 65,82 | 64,00 | 65,28 | 1,63% | 116.465,00 |
| 12.02.2025 | 64,65 | 65,80 | 64,08 | 64,23 | -2,06% | 106.866,00 |
| 11.02.2025 | 64,63 | 66,76 | 64,63 | 65,58 | 0,95% | 85.280,00 |
| 10.02.2025 | 63,42 | 65,45 | 63,42 | 64,96 | 2,28% | 97.609,00 |
| 07.02.2025 | 64,19 | 65,17 | 63,29 | 63,51 | -0,73% | 118.418,00 |
| 06.02.2025 | 70,44 | 70,44 | 62,41 | 63,98 | -10,81% | 218.316,00 |
| 05.02.2025 | 72,60 | 73,31 | 70,67 | 71,73 | -1,47% | 146.081,00 |
| 04.02.2025 | 71,94 | 73,09 | 70,17 | 72,80 | 0,50% | 63.165,00 |
| 03.02.2025 | 72,89 | 73,98 | 70,74 | 72,44 | -2,40% | 65.896,00 |
| 31.01.2025 | 71,20 | 74,84 | 71,20 | 74,22 | 1,39% | 115.164,00 |
| 30.01.2025 | 74,13 | 74,64 | 72,55 | 73,20 | -0,56% | 75.704,00 |
| 29.01.2025 | 72,98 | 73,77 | 72,62 | 73,61 | 0,44% | 55.035,00 |
| 28.01.2025 | 71,88 | 73,33 | 69,15 | 73,29 | 1,44% | 63.079,00 |