103,850$
-0,11%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 104,08 | 105,00 | 102,45 | 103,85 | -0,11% | 1.423.065,00 |
| 31.03.2025 | 103,63 | 105,00 | 102,62 | 103,96 | -0,63% | 1.584.157,00 |
| 28.03.2025 | 107,22 | 109,41 | 103,41 | 104,62 | -2,72% | 2.582.029,00 |
| 27.03.2025 | 99,70 | 110,48 | 98,00 | 107,54 | -14,28% | 5.508.307,00 |
| 26.03.2025 | 127,39 | 127,83 | 124,34 | 125,46 | -0,90% | 998.855,00 |
| 25.03.2025 | 130,48 | 131,01 | 125,96 | 126,60 | -2,74% | 1.002.641,00 |
| 24.03.2025 | 129,75 | 131,61 | 128,27 | 130,16 | 1,90% | 820.731,00 |
| 21.03.2025 | 128,51 | 128,84 | 126,76 | 127,73 | -1,43% | 1.801.801,00 |
| 20.03.2025 | 131,43 | 132,28 | 129,31 | 129,58 | -1,80% | 761.924,00 |
| 19.03.2025 | 129,27 | 133,07 | 128,80 | 131,95 | 2,41% | 521.754,00 |
| 18.03.2025 | 127,47 | 129,29 | 127,47 | 128,85 | 0,27% | 403.690,00 |
| 17.03.2025 | 127,11 | 129,29 | 126,90 | 128,50 | 1,03% | 505.723,00 |
| 14.03.2025 | 126,10 | 128,28 | 125,87 | 127,19 | 1,56% | 590.425,00 |
| 13.03.2025 | 127,64 | 128,70 | 124,36 | 125,24 | -1,98% | 603.921,00 |
| 12.03.2025 | 129,60 | 129,60 | 126,97 | 127,77 | 0,08% | 708.269,00 |
| 11.03.2025 | 126,50 | 129,65 | 125,10 | 127,67 | 1,14% | 895.817,00 |
| 10.03.2025 | 127,47 | 128,97 | 125,64 | 126,23 | -2,39% | 732.071,00 |
| 07.03.2025 | 128,98 | 130,94 | 126,76 | 129,32 | 0,00% | 599.101,00 |
| 06.03.2025 | 131,58 | 132,28 | 128,98 | 129,32 | -2,73% | 433.660,00 |
| 05.03.2025 | 133,00 | 134,12 | 130,68 | 132,95 | 0,57% | 536.362,00 |
| 04.03.2025 | 133,71 | 134,16 | 131,64 | 132,20 | -2,09% | 623.341,00 |
| 03.03.2025 | 138,20 | 139,19 | 133,77 | 135,02 | -1,80% | 566.050,00 |
| 28.02.2025 | 137,47 | 137,54 | 134,99 | 137,49 | -0,35% | 609.735,00 |
| 27.02.2025 | 139,77 | 140,74 | 137,61 | 137,97 | -1,22% | 414.301,00 |
| 26.02.2025 | 140,14 | 141,50 | 139,47 | 139,68 | 0,24% | 409.500,00 |
| 25.02.2025 | 141,01 | 142,20 | 138,85 | 139,35 | -1,41% | 435.761,00 |
| 24.02.2025 | 142,09 | 142,69 | 140,73 | 141,34 | -0,23% | 461.271,00 |
| 21.02.2025 | 143,87 | 144,23 | 140,75 | 141,67 | -1,14% | 521.895,00 |
| 20.02.2025 | 143,88 | 144,15 | 141,56 | 143,30 | -0,50% | 374.687,00 |
| 19.02.2025 | 143,67 | 144,67 | 143,30 | 144,02 | -0,46% | 442.537,00 |
| 18.02.2025 | 144,73 | 145,10 | 143,26 | 144,69 | 0,19% | 481.132,00 |
| 14.02.2025 | 141,95 | 144,48 | 141,77 | 144,42 | 1,99% | 463.146,00 |
| 13.02.2025 | 142,01 | 142,47 | 140,26 | 141,60 | -0,25% | 408.207,00 |
| 12.02.2025 | 141,95 | 142,63 | 140,76 | 141,95 | -0,76% | 509.932,00 |
| 11.02.2025 | 142,35 | 143,56 | 142,33 | 143,03 | -0,21% | 397.598,00 |
| 10.02.2025 | 143,77 | 143,84 | 142,57 | 143,33 | 0,42% | 527.867,00 |
| 07.02.2025 | 143,68 | 144,27 | 142,40 | 142,73 | -0,51% | 671.866,00 |
| 06.02.2025 | 142,54 | 144,04 | 142,00 | 143,46 | 0,46% | 543.521,00 |
| 05.02.2025 | 140,96 | 142,92 | 140,65 | 142,80 | 1,99% | 587.147,00 |
| 04.02.2025 | 139,22 | 140,87 | 138,67 | 140,01 | 0,57% | 618.101,00 |
| 03.02.2025 | 139,32 | 141,59 | 138,91 | 139,22 | -2,31% | 953.618,00 |
| 31.01.2025 | 143,23 | 144,18 | 141,29 | 142,51 | 0,42% | 871.958,00 |
| 30.01.2025 | 142,62 | 143,98 | 141,32 | 141,91 | 0,43% | 714.801,00 |
| 29.01.2025 | 141,81 | 142,57 | 140,17 | 141,30 | -0,35% | 605.907,00 |
| 28.01.2025 | 142,29 | 142,61 | 140,88 | 141,79 | 0,42% | 518.244,00 |
| 27.01.2025 | 142,14 | 142,22 | 140,44 | 141,19 | -0,92% | 774.069,00 |
| 24.01.2025 | 143,06 | 143,77 | 141,36 | 142,50 | -0,48% | 404.044,00 |
| 23.01.2025 | 140,84 | 143,60 | 140,75 | 143,19 | 1,19% | 558.953,00 |
| 22.01.2025 | 141,14 | 141,58 | 139,54 | 141,50 | 0,52% | 626.531,00 |
| 21.01.2025 | 137,56 | 142,13 | 137,46 | 140,77 | 2,68% | 782.941,00 |
| 17.01.2025 | 137,98 | 138,31 | 136,53 | 137,10 | -0,05% | 641.483,00 |
| 16.01.2025 | 136,26 | 137,65 | 135,20 | 137,17 | 0,67% | 664.883,00 |
| 15.01.2025 | 137,50 | 138,04 | 134,47 | 136,26 | 0,16% | 1.007.625,00 |
| 14.01.2025 | 133,69 | 136,07 | 132,46 | 136,04 | 2,41% | 891.663,00 |
| 13.01.2025 | 133,00 | 134,10 | 130,25 | 132,84 | -0,87% | 1.113.152,00 |
| 10.01.2025 | 126,00 | 134,48 | 122,60 | 134,01 | 9,75% | 1.505.878,00 |
| 08.01.2025 | 122,08 | 122,60 | 119,87 | 122,10 | -0,92% | 803.007,00 |
| 07.01.2025 | 120,47 | 123,25 | 119,51 | 123,23 | 4,17% | 756.714,00 |
| 06.01.2025 | 118,51 | 121,01 | 118,12 | 118,30 | 0,31% | 462.183,00 |
| 03.01.2025 | 116,66 | 118,28 | 116,12 | 117,93 | 1,24% | 529.093,00 |
| 02.01.2025 | 118,01 | 118,57 | 116,23 | 116,48 | -0,68% | 379.025,00 |
| 31.12.2024 | 116,71 | 117,64 | 116,60 | 117,28 | 0,73% | 433.311,00 |
| 30.12.2024 | 117,47 | 117,62 | 115,37 | 116,43 | -1,60% | 319.296,00 |
| 27.12.2024 | 118,73 | 120,28 | 117,66 | 118,32 | -1,37% | 281.095,00 |
| 26.12.2024 | 119,15 | 120,40 | 118,36 | 119,96 | 0,61% | 301.157,00 |
| 24.12.2024 | 118,37 | 119,26 | 117,22 | 119,23 | 1,13% | 173.799,00 |
| 23.12.2024 | 117,56 | 118,35 | 116,92 | 117,90 | 0,86% | 444.944,00 |
| 20.12.2024 | 117,13 | 119,41 | 116,36 | 116,90 | -0,50% | 3.544.616,00 |
| 19.12.2024 | 117,74 | 118,11 | 115,63 | 117,49 | 0,86% | 669.189,00 |
| 18.12.2024 | 121,11 | 122,40 | 116,22 | 116,49 | -2,99% | 647.238,00 |
| 17.12.2024 | 124,43 | 124,69 | 119,36 | 120,08 | -3,73% | 995.436,00 |
| 16.12.2024 | 122,91 | 125,25 | 122,85 | 124,73 | 1,21% | 577.034,00 |
| 13.12.2024 | 123,92 | 124,20 | 122,54 | 123,24 | -1,01% | 552.233,00 |
| 12.12.2024 | 123,08 | 124,58 | 122,47 | 124,50 | 1,12% | 604.492,00 |
| 11.12.2024 | 123,10 | 123,65 | 121,62 | 123,12 | 0,64% | 553.946,00 |
| 10.12.2024 | 122,71 | 123,09 | 120,55 | 122,34 | -0,59% | 684.113,00 |
| 09.12.2024 | 123,83 | 125,00 | 122,85 | 123,06 | -0,14% | 546.970,00 |
| 06.12.2024 | 122,59 | 123,55 | 122,51 | 123,23 | 0,98% | 449.396,00 |
| 05.12.2024 | 123,43 | 123,92 | 122,02 | 122,04 | -1,31% | 431.724,00 |
| 04.12.2024 | 122,97 | 123,89 | 122,23 | 123,66 | 1,04% | 481.881,00 |
| 03.12.2024 | 121,71 | 122,55 | 120,99 | 122,39 | 0,23% | 428.027,00 |
| 02.12.2024 | 118,83 | 122,24 | 118,18 | 122,11 | 2,62% | 503.574,00 |
| 29.11.2024 | 120,24 | 120,25 | 118,94 | 118,99 | -0,65% | 299.448,00 |
| 27.11.2024 | 120,96 | 121,78 | 119,55 | 119,77 | -0,72% | 874.893,00 |
| 26.11.2024 | 120,41 | 120,89 | 119,53 | 120,64 | -0,27% | 568.708,00 |
| 25.11.2024 | 119,80 | 122,52 | 119,75 | 120,97 | 1,81% | 697.456,00 |
| 22.11.2024 | 117,47 | 119,11 | 117,19 | 118,82 | 2,41% | 660.972,00 |
| 20.11.2024 | 115,04 | 116,09 | 114,56 | 116,02 | 1,14% | 349.839,00 |
| 19.11.2024 | 115,74 | 116,11 | 114,41 | 114,71 | -1,37% | 394.212,00 |
| 18.11.2024 | 115,34 | 116,58 | 115,08 | 116,30 | 0,87% | 342.183,00 |
| 15.11.2024 | 115,50 | 116,65 | 114,47 | 115,30 | -0,35% | 423.429,00 |
| 14.11.2024 | 118,45 | 118,46 | 115,34 | 115,70 | -2,04% | 498.892,00 |
| 13.11.2024 | 119,74 | 119,74 | 117,64 | 118,11 | -0,37% | 598.042,00 |
| 12.11.2024 | 122,71 | 123,27 | 118,51 | 118,55 | -3,66% | 646.138,00 |
| 11.11.2024 | 126,22 | 126,56 | 122,97 | 123,05 | -2,18% | 462.507,00 |
| 08.11.2024 | 124,81 | 126,49 | 124,13 | 125,79 | 0,77% | 512.339,00 |
| 07.11.2024 | 123,79 | 125,64 | 123,79 | 124,83 | 0,79% | 494.716,00 |
| 06.11.2024 | 125,49 | 125,49 | 121,13 | 123,85 | 4,57% | 991.679,00 |
| 05.11.2024 | 115,41 | 118,47 | 115,41 | 118,44 | 2,16% | 395.577,00 |
| 04.11.2024 | 115,89 | 117,44 | 115,62 | 115,94 | 0,38% | 644.906,00 |