150,460$
-1,48%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2025 | 151,99 | 151,99 | 149,48 | 150,46 | -1,48% | 476.225,00 |
| 12.11.2025 | 150,14 | 153,13 | 150,01 | 152,72 | 2,17% | 533.195,00 |
| 11.11.2025 | 154,13 | 154,58 | 149,37 | 149,48 | -3,19% | 408.096,00 |
| 10.11.2025 | 153,64 | 154,81 | 152,01 | 154,40 | 1,88% | 511.322,00 |
| 07.11.2025 | 149,04 | 152,32 | 148,27 | 151,55 | 1,02% | 662.508,00 |
| 06.11.2025 | 153,45 | 154,53 | 149,02 | 150,02 | -2,08% | 565.952,00 |
| 05.11.2025 | 152,03 | 153,99 | 151,18 | 153,21 | 1,52% | 485.906,00 |
| 04.11.2025 | 151,15 | 152,00 | 148,70 | 150,92 | -1,57% | 618.053,00 |
| 03.11.2025 | 156,93 | 156,93 | 152,28 | 153,32 | -2,03% | 855.843,00 |
| 31.10.2025 | 156,26 | 157,21 | 155,28 | 156,49 | 0,67% | 484.864,00 |
| 30.10.2025 | 155,70 | 159,36 | 155,00 | 155,45 | -0,14% | 599.842,00 |
| 29.10.2025 | 155,97 | 158,61 | 154,83 | 155,67 | -0,16% | 487.482,00 |
| 28.10.2025 | 155,80 | 157,40 | 153,63 | 155,92 | 0,54% | 529.582,00 |
| 27.10.2025 | 156,21 | 157,12 | 154,79 | 155,08 | 0,08% | 593.075,00 |
| 24.10.2025 | 155,96 | 156,27 | 154,91 | 154,96 | 1,00% | 500.160,00 |
| 23.10.2025 | 152,39 | 155,01 | 151,83 | 153,42 | 1,50% | 658.065,00 |
| 22.10.2025 | 154,13 | 155,36 | 150,96 | 151,16 | -1,83% | 594.553,00 |
| 21.10.2025 | 155,71 | 156,00 | 153,89 | 153,98 | -0,66% | 511.739,00 |
| 20.10.2025 | 153,98 | 156,40 | 153,98 | 155,00 | 1,17% | 361.554,00 |
| 17.10.2025 | 153,10 | 155,01 | 151,68 | 153,21 | -1,16% | 532.824,00 |
| 16.10.2025 | 156,52 | 157,36 | 154,97 | 155,01 | -1,15% | 697.692,00 |
| 15.10.2025 | 156,33 | 158,02 | 154,15 | 156,81 | 1,17% | 681.184,00 |
| 14.10.2025 | 152,60 | 156,19 | 152,10 | 155,00 | 0,58% | 601.258,00 |
| 13.10.2025 | 154,30 | 155,23 | 152,67 | 154,11 | 1,63% | 508.492,00 |
| 10.10.2025 | 156,79 | 156,93 | 151,18 | 151,64 | -3,14% | 392.919,00 |
| 09.10.2025 | 161,01 | 161,22 | 155,00 | 156,56 | -2,73% | 497.574,00 |
| 08.10.2025 | 158,90 | 161,68 | 158,02 | 160,95 | 1,45% | 546.730,00 |
| 07.10.2025 | 158,42 | 159,89 | 158,22 | 158,65 | 0,51% | 613.485,00 |
| 06.10.2025 | 160,56 | 161,90 | 157,80 | 157,84 | -3,77% | 682.260,00 |
| 02.10.2025 | 165,01 | 166,04 | 161,86 | 164,02 | -0,23% | 816.117,00 |
| 01.10.2025 | 161,16 | 165,06 | 161,16 | 164,39 | 0,39% | 1.309.085,00 |
| 30.09.2025 | 165,54 | 167,76 | 162,87 | 163,75 | -1,36% | 1.211.933,00 |
| 29.09.2025 | 165,06 | 166,63 | 163,82 | 166,01 | 0,92% | 997.955,00 |
| 26.09.2025 | 162,52 | 164,73 | 158,20 | 164,50 | 3,01% | 1.319.430,00 |
| 25.09.2025 | 146,72 | 159,92 | 144,39 | 159,69 | 6,22% | 2.298.984,00 |
| 24.09.2025 | 152,21 | 152,50 | 149,47 | 150,34 | -1,01% | 1.127.375,00 |
| 23.09.2025 | 151,88 | 153,37 | 149,91 | 151,88 | 0,25% | 1.283.581,00 |
| 22.09.2025 | 149,79 | 151,50 | 148,86 | 151,50 | 1,01% | 790.382,00 |
| 19.09.2025 | 151,38 | 151,38 | 148,54 | 149,98 | -0,52% | 1.845.127,00 |
| 18.09.2025 | 151,25 | 151,99 | 149,88 | 150,77 | 1,55% | 1.303.692,00 |
| 17.09.2025 | 149,47 | 150,83 | 147,33 | 148,47 | -0,82% | 730.591,00 |
| 16.09.2025 | 152,24 | 152,24 | 149,06 | 149,70 | -1,67% | 570.702,00 |
| 15.09.2025 | 151,93 | 154,44 | 151,29 | 152,24 | 0,40% | 577.908,00 |
| 12.09.2025 | 152,21 | 152,60 | 150,95 | 151,64 | -0,47% | 571.286,00 |
| 11.09.2025 | 152,37 | 153,06 | 151,73 | 152,35 | 0,43% | 530.520,00 |
| 10.09.2025 | 149,83 | 152,02 | 148,92 | 151,70 | 1,63% | 772.326,00 |
| 09.09.2025 | 150,26 | 150,63 | 149,07 | 149,27 | -0,74% | 552.170,00 |
| 08.09.2025 | 149,10 | 150,44 | 148,79 | 150,39 | 0,58% | 723.081,00 |
| 05.09.2025 | 148,97 | 151,25 | 148,21 | 149,52 | 0,21% | 776.777,00 |
| 04.09.2025 | 148,12 | 149,22 | 147,66 | 149,20 | 0,82% | 600.341,00 |
| 03.09.2025 | 149,02 | 149,02 | 146,43 | 147,99 | 0,96% | 318.501,00 |
| 02.09.2025 | 146,06 | 147,00 | 145,28 | 146,58 | -1,01% | 299.915,00 |
| 29.08.2025 | 150,04 | 150,04 | 147,76 | 148,07 | -1,00% | 452.357,00 |
| 28.08.2025 | 149,36 | 150,13 | 147,60 | 149,57 | 0,28% | 470.131,00 |
| 27.08.2025 | 148,04 | 149,69 | 147,21 | 149,15 | 0,89% | 561.566,00 |
| 26.08.2025 | 150,06 | 150,06 | 147,81 | 147,83 | -0,54% | 694.822,00 |
| 25.08.2025 | 149,84 | 149,99 | 148,27 | 148,64 | -0,79% | 577.565,00 |
| 22.08.2025 | 144,82 | 150,78 | 144,80 | 149,82 | 3,72% | 565.051,00 |
| 21.08.2025 | 144,89 | 145,23 | 143,66 | 144,44 | -0,59% | 405.544,00 |
| 20.08.2025 | 145,84 | 146,20 | 143,09 | 145,29 | -0,63% | 368.527,00 |
| 19.08.2025 | 147,37 | 147,94 | 146,17 | 146,21 | -0,89% | 471.708,00 |
| 18.08.2025 | 147,90 | 149,19 | 146,48 | 147,53 | 0,02% | 496.901,00 |
| 15.08.2025 | 151,33 | 151,33 | 146,67 | 147,50 | -2,25% | 743.474,00 |
| 14.08.2025 | 152,48 | 152,71 | 150,02 | 150,89 | -1,75% | 613.838,00 |
| 13.08.2025 | 151,23 | 153,70 | 150,42 | 153,58 | 2,06% | 638.872,00 |
| 12.08.2025 | 145,90 | 150,52 | 145,90 | 150,48 | 3,34% | 785.643,00 |
| 11.08.2025 | 147,03 | 147,99 | 145,25 | 145,62 | -0,65% | 422.103,00 |
| 08.08.2025 | 145,63 | 147,28 | 144,25 | 146,57 | 2,15% | 419.759,00 |
| 07.08.2025 | 142,74 | 143,57 | 142,13 | 143,48 | 0,95% | 424.353,00 |
| 06.08.2025 | 141,54 | 142,62 | 139,23 | 142,13 | 0,54% | 571.142,00 |
| 05.08.2025 | 142,28 | 143,27 | 140,74 | 141,36 | -0,57% | 527.715,00 |
| 04.08.2025 | 141,71 | 142,74 | 141,06 | 142,17 | 0,94% | 406.125,00 |
| 01.08.2025 | 142,47 | 142,64 | 139,68 | 140,85 | -2,45% | 604.201,00 |
| 31.07.2025 | 147,50 | 147,79 | 144,12 | 144,39 | -2,25% | 658.675,00 |
| 30.07.2025 | 148,90 | 149,76 | 147,13 | 147,72 | -0,61% | 396.816,00 |
| 29.07.2025 | 148,64 | 149,75 | 147,27 | 148,62 | 0,32% | 604.262,00 |
| 28.07.2025 | 147,01 | 148,16 | 146,15 | 148,15 | 0,81% | 565.861,00 |
| 25.07.2025 | 145,95 | 147,18 | 145,37 | 146,96 | 0,73% | 676.693,00 |
| 24.07.2025 | 146,00 | 146,75 | 145,46 | 145,89 | 0,10% | 639.547,00 |
| 23.07.2025 | 143,88 | 146,36 | 143,88 | 145,74 | 1,46% | 433.237,00 |
| 22.07.2025 | 143,23 | 143,95 | 141,61 | 143,64 | 0,66% | 470.195,00 |
| 21.07.2025 | 143,01 | 144,44 | 142,38 | 142,70 | -0,41% | 404.877,00 |
| 18.07.2025 | 143,24 | 143,96 | 142,50 | 143,29 | 0,58% | 371.056,00 |
| 17.07.2025 | 141,61 | 143,50 | 141,49 | 142,47 | 0,89% | 446.213,00 |
| 16.07.2025 | 140,98 | 141,85 | 140,06 | 141,22 | 0,17% | 649.428,00 |
| 15.07.2025 | 142,60 | 143,31 | 140,59 | 140,98 | -0,80% | 567.122,00 |
| 14.07.2025 | 141,29 | 142,28 | 140,61 | 142,11 | 0,23% | 809.228,00 |
| 11.07.2025 | 141,24 | 142,00 | 140,25 | 141,79 | -0,41% | 529.864,00 |
| 10.07.2025 | 141,14 | 144,17 | 141,14 | 142,38 | 0,62% | 792.775,00 |
| 09.07.2025 | 141,48 | 142,00 | 139,88 | 141,50 | 0,29% | 381.637,00 |
| 08.07.2025 | 139,54 | 141,43 | 139,12 | 141,09 | 1,13% | 663.709,00 |
| 07.07.2025 | 139,66 | 141,81 | 138,25 | 139,52 | -0,49% | 680.890,00 |
| 03.07.2025 | 139,70 | 141,78 | 139,48 | 140,21 | 0,67% | 680.142,00 |
| 02.07.2025 | 135,98 | 139,43 | 134,31 | 139,28 | 2,55% | 1.250.291,00 |
| 01.07.2025 | 134,93 | 136,79 | 134,41 | 135,82 | 0,09% | 980.814,00 |
| 30.06.2025 | 135,68 | 136,39 | 133,78 | 135,70 | 0,68% | 1.229.173,00 |
| 27.06.2025 | 137,70 | 138,15 | 133,71 | 134,78 | -1,62% | 1.870.483,00 |
| 26.06.2025 | 137,71 | 138,97 | 136,78 | 137,00 | -0,57% | 1.999.580,00 |
| 25.06.2025 | 137,72 | 138,44 | 133,75 | 137,79 | 0,66% | 2.138.890,00 |
| 24.06.2025 | 128,01 | 137,95 | 128,01 | 136,88 | 7,27% | 2.603.528,00 |