117,770$
1,53%
Echtzeit-Aktienkurs Dell Technologies Inc.
Bid:
Ask:
Aktienkurse zur Dell Technologies Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.06.2024 | 145,78 | 147,19 | 140,64 | 145,06 | -2,33% | 16.721.203,00 |
| 20.06.2024 | 156,63 | 161,52 | 145,02 | 148,52 | -0,42% | 39.558.871,00 |
| 18.06.2024 | 143,58 | 154,14 | 143,30 | 149,15 | 5,01% | 33.500.098,00 |
| 17.06.2024 | 137,13 | 144,74 | 137,03 | 142,03 | 5,22% | 26.554.747,00 |
| 14.06.2024 | 133,37 | 135,53 | 131,29 | 134,98 | -0,03% | 12.864.541,00 |
| 13.06.2024 | 131,99 | 136,19 | 131,80 | 135,02 | 2,44% | 15.987.309,00 |
| 12.06.2024 | 132,83 | 132,94 | 130,10 | 131,81 | 0,13% | 11.307.139,00 |
| 11.06.2024 | 131,50 | 134,85 | 130,02 | 131,64 | -0,61% | 9.121.847,00 |
| 10.06.2024 | 129,00 | 135,46 | 128,40 | 132,45 | 1,91% | 13.774.411,00 |
| 07.06.2024 | 131,50 | 134,06 | 127,59 | 129,97 | -2,98% | 18.583.474,00 |
| 06.06.2024 | 136,25 | 136,70 | 132,16 | 133,96 | -2,69% | 13.863.530,00 |
| 05.06.2024 | 135,95 | 139,40 | 132,95 | 137,66 | 1,40% | 19.056.139,00 |
| 04.06.2024 | 132,20 | 138,98 | 131,88 | 135,76 | 2,83% | 21.413.743,00 |
| 03.06.2024 | 140,55 | 140,74 | 128,60 | 132,03 | -5,40% | 41.038.980,00 |
| 31.05.2024 | 143,80 | 144,80 | 131,01 | 139,56 | -17,87% | 66.830.269,00 |
| 30.05.2024 | 178,80 | 178,84 | 165,11 | 169,92 | -5,18% | 37.527.960,00 |
| 29.05.2024 | 165,56 | 179,70 | 164,30 | 179,21 | 7,91% | 22.454.697,00 |
| 28.05.2024 | 168,43 | 169,69 | 161,01 | 166,08 | 3,68% | 18.557.203,00 |
| 24.05.2024 | 156,02 | 166,77 | 154,61 | 160,18 | 4,30% | 17.563.663,00 |
| 23.05.2024 | 158,99 | 162,71 | 150,13 | 153,57 | 3,92% | 16.251.838,00 |
| 22.05.2024 | 147,91 | 148,99 | 145,87 | 147,78 | 0,37% | 4.314.936,00 |
| 21.05.2024 | 145,05 | 149,90 | 144,00 | 147,24 | 1,23% | 6.636.385,00 |
| 20.05.2024 | 150,90 | 154,59 | 145,02 | 145,45 | -2,72% | 10.024.876,00 |
| 17.05.2024 | 148,63 | 150,28 | 145,88 | 149,52 | 2,20% | 8.883.047,00 |
| 16.05.2024 | 150,50 | 150,84 | 143,50 | 146,30 | -1,92% | 9.377.747,00 |
| 15.05.2024 | 139,90 | 150,28 | 138,66 | 149,16 | 11,21% | 16.909.556,00 |
| 14.05.2024 | 129,49 | 134,69 | 128,60 | 134,12 | 2,37% | 4.167.354,00 |
| 13.05.2024 | 133,30 | 134,90 | 130,68 | 131,01 | -1,33% | 3.778.085,00 |
| 10.05.2024 | 133,93 | 134,60 | 131,42 | 132,77 | 0,83% | 4.530.985,00 |
| 09.05.2024 | 131,17 | 132,42 | 129,27 | 131,68 | 0,05% | 5.291.107,00 |
| 08.05.2024 | 127,16 | 131,88 | 126,00 | 131,61 | 3,18% | 4.786.530,00 |
| 07.05.2024 | 128,22 | 129,70 | 126,25 | 127,55 | -1,38% | 3.231.008,00 |
| 06.05.2024 | 125,00 | 129,39 | 124,25 | 129,33 | 3,38% | 5.017.441,00 |
| 03.05.2024 | 125,49 | 127,59 | 124,71 | 125,10 | 1,39% | 3.901.056,00 |
| 02.05.2024 | 121,64 | 123,91 | 118,36 | 123,39 | 3,88% | 4.566.987,00 |
| 01.05.2024 | 122,91 | 124,16 | 117,43 | 118,78 | -4,70% | 7.130.123,00 |
| 30.04.2024 | 126,25 | 126,99 | 123,84 | 124,64 | -2,40% | 4.417.408,00 |
| 29.04.2024 | 125,20 | 127,73 | 123,27 | 127,70 | 2,11% | 4.405.826,00 |