136,470$
-1,47%
Echtzeit-Aktienkurs Dell Technologies
Bid:
Ask:
Aktienkurse zur Dell Technologies Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2024 | 138,75 | 141,33 | 135,94 | 136,47 | -1,47% | 5.353.945,00 |
| 11.11.2024 | 138,38 | 140,75 | 135,00 | 138,51 | 3,19% | 7.162.859,00 |
| 08.11.2024 | 138,22 | 139,15 | 134,08 | 134,23 | -2,64% | 6.293.713,00 |
| 07.11.2024 | 138,95 | 139,42 | 136,02 | 137,87 | -0,35% | 6.156.915,00 |
| 06.11.2024 | 137,39 | 139,60 | 134,32 | 138,35 | 3,66% | 8.812.176,00 |
| 05.11.2024 | 131,00 | 134,28 | 129,75 | 133,46 | 2,78% | 6.597.054,00 |
| 04.11.2024 | 132,82 | 135,71 | 129,70 | 129,85 | -0,78% | 10.561.968,00 |
| 01.11.2024 | 124,63 | 132,62 | 124,30 | 130,87 | 5,86% | 12.512.516,00 |
| 31.10.2024 | 127,00 | 127,59 | 122,59 | 123,63 | -4,46% | 7.194.167,00 |
| 30.10.2024 | 130,99 | 133,97 | 125,44 | 129,40 | 6,39% | 16.978.240,00 |
| 29.10.2024 | 120,68 | 122,54 | 120,10 | 121,63 | 0,80% | 3.555.181,00 |
| 28.10.2024 | 123,00 | 123,61 | 120,55 | 120,66 | -1,54% | 3.553.433,00 |
| 25.10.2024 | 121,90 | 124,79 | 121,75 | 122,55 | 1,64% | 4.025.320,00 |
| 24.10.2024 | 120,61 | 121,39 | 119,36 | 120,57 | 0,90% | 3.527.542,00 |
| 23.10.2024 | 118,97 | 121,56 | 117,82 | 119,49 | -0,76% | 4.527.748,00 |
| 22.10.2024 | 124,10 | 124,30 | 119,35 | 120,40 | -4,19% | 7.043.887,00 |
| 21.10.2024 | 126,50 | 126,98 | 125,17 | 125,66 | -0,63% | 4.388.811,00 |
| 18.10.2024 | 129,20 | 129,58 | 125,20 | 126,46 | -2,11% | 5.456.952,00 |
| 17.10.2024 | 129,10 | 131,60 | 128,00 | 129,18 | 1,93% | 5.515.621,00 |
| 16.10.2024 | 126,89 | 127,51 | 124,80 | 126,73 | 0,72% | 3.788.375,00 |
| 15.10.2024 | 128,84 | 131,13 | 125,66 | 125,83 | -1,96% | 5.605.860,00 |
| 14.10.2024 | 129,00 | 130,26 | 127,40 | 128,35 | 0,49% | 5.797.658,00 |
| 11.10.2024 | 124,00 | 128,30 | 123,50 | 127,73 | 2,35% | 7.265.744,00 |
| 10.10.2024 | 121,46 | 124,86 | 121,20 | 124,80 | 2,01% | 5.886.958,00 |
| 09.10.2024 | 121,63 | 123,13 | 120,50 | 122,34 | 0,34% | 5.941.833,00 |
| 08.10.2024 | 119,40 | 121,94 | 118,70 | 121,93 | 2,38% | 5.662.608,00 |
| 07.10.2024 | 119,68 | 120,85 | 118,18 | 119,09 | -1,10% | 5.183.980,00 |
| 04.10.2024 | 117,50 | 120,84 | 117,06 | 120,42 | 4,11% | 8.149.975,00 |
| 03.10.2024 | 114,02 | 116,75 | 113,62 | 115,67 | 1,95% | 6.803.967,00 |
| 02.10.2024 | 112,97 | 116,56 | 112,12 | 113,46 | 0,27% | 5.888.517,00 |
| 01.10.2024 | 117,39 | 117,78 | 112,91 | 113,16 | -4,54% | 9.535.602,00 |
| 30.09.2024 | 119,00 | 119,96 | 116,95 | 118,54 | -1,40% | 8.622.161,00 |
| 27.09.2024 | 124,00 | 124,41 | 120,07 | 120,22 | -4,96% | 13.469.822,00 |
| 26.09.2024 | 122,38 | 127,00 | 121,39 | 126,49 | 5,26% | 13.054.621,00 |
| 25.09.2024 | 117,27 | 120,24 | 117,07 | 120,17 | 2,44% | 8.340.893,00 |
| 24.09.2024 | 118,17 | 118,44 | 116,00 | 117,31 | -0,22% | 6.827.140,00 |
| 23.09.2024 | 117,55 | 118,10 | 116,58 | 117,57 | 0,06% | 8.025.542,00 |
| 20.09.2024 | 116,50 | 119,05 | 115,08 | 117,50 | -0,23% | 70.734.952,00 |
| 19.09.2024 | 120,07 | 120,07 | 117,36 | 117,77 | 1,53% | 10.143.423,00 |
| 18.09.2024 | 117,58 | 119,62 | 115,94 | 115,99 | -0,71% | 10.719.740,00 |
| 17.09.2024 | 117,71 | 118,31 | 115,04 | 116,82 | 1,23% | 9.366.673,00 |
| 16.09.2024 | 112,38 | 115,80 | 112,23 | 115,40 | 0,96% | 8.520.894,00 |
| 13.09.2024 | 112,18 | 114,65 | 111,40 | 114,30 | 1,92% | 7.286.338,00 |
| 12.09.2024 | 108,70 | 113,23 | 108,60 | 112,15 | 3,08% | 9.829.451,00 |
| 11.09.2024 | 107,15 | 108,90 | 105,55 | 108,80 | 2,03% | 9.685.810,00 |
| 10.09.2024 | 106,15 | 107,53 | 105,42 | 106,64 | 0,71% | 9.108.671,00 |
| 09.09.2024 | 107,35 | 107,65 | 105,10 | 105,89 | 3,81% | 18.644.953,00 |
| 06.09.2024 | 106,52 | 108,21 | 101,41 | 102,00 | -4,82% | 10.806.680,00 |
| 05.09.2024 | 107,00 | 108,30 | 105,13 | 107,16 | -1,74% | 9.266.970,00 |
| 04.09.2024 | 109,00 | 110,55 | 107,31 | 109,06 | -1,54% | 8.053.318,00 |
| 03.09.2024 | 114,88 | 116,69 | 109,12 | 110,77 | -4,13% | 13.986.694,00 |
| 30.08.2024 | 115,36 | 117,72 | 110,65 | 115,54 | 4,33% | 33.433.633,00 |
| 29.08.2024 | 108,28 | 114,44 | 108,10 | 110,74 | -0,74% | 19.611.519,00 |
| 28.08.2024 | 110,30 | 112,07 | 108,21 | 111,56 | -0,27% | 9.128.127,00 |
| 27.08.2024 | 110,33 | 112,37 | 109,71 | 111,86 | 0,17% | 6.168.384,00 |
| 26.08.2024 | 112,01 | 114,15 | 110,35 | 111,67 | -0,30% | 6.970.103,00 |
| 23.08.2024 | 110,35 | 112,66 | 110,07 | 112,01 | 2,78% | 5.955.663,00 |
| 22.08.2024 | 112,55 | 114,02 | 108,67 | 108,98 | -2,44% | 6.970.741,00 |
| 21.08.2024 | 110,85 | 111,90 | 108,86 | 111,70 | 0,89% | 6.683.969,00 |
| 20.08.2024 | 111,75 | 112,48 | 109,56 | 110,71 | -1,04% | 6.161.851,00 |
| 19.08.2024 | 111,00 | 112,06 | 108,38 | 111,87 | 0,51% | 8.153.939,00 |
| 16.08.2024 | 108,90 | 112,16 | 108,06 | 111,30 | 0,99% | 11.114.592,00 |
| 15.08.2024 | 107,06 | 110,96 | 105,41 | 110,21 | 7,05% | 17.561.839,00 |
| 14.08.2024 | 101,06 | 104,37 | 100,31 | 102,95 | 3,01% | 11.849.620,00 |
| 13.08.2024 | 97,10 | 101,49 | 96,57 | 99,94 | 4,90% | 14.784.314,00 |
| 12.08.2024 | 92,20 | 97,90 | 91,84 | 95,27 | 2,94% | 9.859.799,00 |
| 09.08.2024 | 89,48 | 93,43 | 88,57 | 92,55 | 1,19% | 8.295.892,00 |
| 08.08.2024 | 89,77 | 91,70 | 88,45 | 91,46 | 4,06% | 10.188.411,00 |
| 07.08.2024 | 90,37 | 93,03 | 86,93 | 87,89 | -7,16% | 21.432.420,00 |
| 06.08.2024 | 98,66 | 99,27 | 93,34 | 94,67 | -3,58% | 14.301.180,00 |
| 05.08.2024 | 90,48 | 99,89 | 90,13 | 98,18 | -4,02% | 13.069.385,00 |
| 02.08.2024 | 101,70 | 103,80 | 99,93 | 102,29 | -5,66% | 11.765.164,00 |
| 01.08.2024 | 112,93 | 115,21 | 107,53 | 108,43 | -4,62% | 8.659.802,00 |
| 31.07.2024 | 114,76 | 116,60 | 112,20 | 113,68 | 4,67% | 11.258.422,00 |
| 30.07.2024 | 112,31 | 113,25 | 105,77 | 108,61 | -2,33% | 11.129.361,00 |
| 29.07.2024 | 114,36 | 115,50 | 110,95 | 111,20 | -2,08% | 7.163.893,00 |
| 26.07.2024 | 114,25 | 114,72 | 111,55 | 113,56 | 1,91% | 7.933.773,00 |
| 25.07.2024 | 116,00 | 116,00 | 110,33 | 111,43 | -4,04% | 17.031.339,00 |
| 24.07.2024 | 123,53 | 123,53 | 115,89 | 116,12 | -7,73% | 15.346.356,00 |
| 23.07.2024 | 126,95 | 128,15 | 125,35 | 125,85 | -2,24% | 5.886.754,00 |
| 22.07.2024 | 128,17 | 129,87 | 127,08 | 128,74 | 2,35% | 6.245.838,00 |
| 19.07.2024 | 125,41 | 127,88 | 124,27 | 125,79 | 0,36% | 6.904.787,00 |
| 18.07.2024 | 126,63 | 126,94 | 122,03 | 125,34 | 0,14% | 9.602.471,00 |
| 17.07.2024 | 128,14 | 129,77 | 124,67 | 125,17 | -6,77% | 17.727.219,00 |
| 16.07.2024 | 137,64 | 137,73 | 132,39 | 134,26 | -2,16% | 10.197.264,00 |
| 15.07.2024 | 140,75 | 141,09 | 136,52 | 137,22 | -1,68% | 7.688.085,00 |
| 12.07.2024 | 139,60 | 141,54 | 137,50 | 139,57 | -0,82% | 7.313.473,00 |
| 11.07.2024 | 145,56 | 146,45 | 139,42 | 140,72 | -3,46% | 8.184.481,00 |
| 10.07.2024 | 146,29 | 147,23 | 141,83 | 145,77 | 0,02% | 7.350.065,00 |
| 09.07.2024 | 146,06 | 150,23 | 143,83 | 145,74 | -0,16% | 11.339.933,00 |
| 08.07.2024 | 140,00 | 147,12 | 139,20 | 145,97 | 5,04% | 12.304.328,00 |
| 05.07.2024 | 142,20 | 142,76 | 138,31 | 138,96 | -2,60% | 8.766.516,00 |
| 03.07.2024 | 147,69 | 149,47 | 140,59 | 142,67 | -0,56% | 13.173.317,00 |
| 02.07.2024 | 140,22 | 143,54 | 139,92 | 143,47 | 0,46% | 6.673.241,00 |
| 01.07.2024 | 137,48 | 144,69 | 133,63 | 142,82 | 3,56% | 11.347.255,00 |
| 28.06.2024 | 139,53 | 141,77 | 136,21 | 137,91 | -1,09% | 20.528.921,00 |
| 27.06.2024 | 137,83 | 141,83 | 137,60 | 139,43 | 0,86% | 8.719.558,00 |
| 26.06.2024 | 138,52 | 141,31 | 135,09 | 138,24 | -1,50% | 12.446.946,00 |
| 25.06.2024 | 139,32 | 141,75 | 137,61 | 140,35 | 2,03% | 8.371.042,00 |
| 24.06.2024 | 143,30 | 143,56 | 137,56 | 137,56 | -5,17% | 13.585.235,00 |