115,300$
-0,35%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.11.2024 | 115,29 | 117,36 | 115,29 | 115,50 | 0,13% | 537.724,00 |
| 31.10.2024 | 118,73 | 118,87 | 115,29 | 115,35 | -3,17% | 964.469,00 |
| 30.10.2024 | 120,70 | 122,16 | 118,66 | 119,13 | -2,42% | 756.125,00 |
| 29.10.2024 | 121,15 | 122,45 | 120,77 | 122,09 | 0,07% | 431.749,00 |
| 28.10.2024 | 120,97 | 122,50 | 120,97 | 122,00 | 1,18% | 478.731,00 |
| 25.10.2024 | 121,07 | 122,97 | 120,23 | 120,58 | -0,12% | 501.205,00 |
| 24.10.2024 | 119,63 | 121,02 | 119,26 | 120,72 | 1,09% | 485.009,00 |
| 23.10.2024 | 120,38 | 120,71 | 118,66 | 119,42 | -1,06% | 649.892,00 |
| 22.10.2024 | 119,87 | 121,18 | 119,60 | 120,70 | -0,04% | 693.238,00 |
| 21.10.2024 | 121,91 | 122,38 | 120,29 | 120,75 | -1,20% | 582.193,00 |
| 18.10.2024 | 123,70 | 123,87 | 121,76 | 122,22 | -1,04% | 601.301,00 |
| 17.10.2024 | 121,01 | 123,65 | 121,01 | 123,51 | 1,76% | 595.462,00 |
| 16.10.2024 | 119,43 | 121,43 | 119,42 | 121,37 | 1,98% | 938.947,00 |
| 15.10.2024 | 119,86 | 120,89 | 118,82 | 119,01 | -0,65% | 551.317,00 |
| 14.10.2024 | 118,99 | 120,76 | 118,98 | 119,79 | 0,93% | 345.281,00 |
| 11.10.2024 | 119,03 | 120,69 | 118,45 | 118,69 | -0,84% | 532.055,00 |
| 10.10.2024 | 120,13 | 120,49 | 118,87 | 119,69 | -1,18% | 456.869,00 |
| 09.10.2024 | 120,54 | 122,48 | 120,10 | 121,12 | 0,63% | 449.658,00 |
| 08.10.2024 | 118,87 | 120,76 | 117,82 | 120,36 | 1,19% | 629.397,00 |
| 07.10.2024 | 116,41 | 119,04 | 116,26 | 118,94 | 1,39% | 643.216,00 |
| 04.10.2024 | 117,06 | 117,43 | 115,44 | 117,31 | 1,70% | 430.198,00 |
| 03.10.2024 | 116,22 | 116,41 | 115,11 | 115,35 | -1,10% | 345.819,00 |
| 02.10.2024 | 116,42 | 117,58 | 115,69 | 116,63 | 0,07% | 515.908,00 |
| 01.10.2024 | 119,80 | 121,00 | 115,92 | 116,55 | -2,94% | 505.030,00 |
| 30.09.2024 | 119,76 | 120,25 | 118,40 | 120,08 | 0,34% | 508.948,00 |
| 27.09.2024 | 119,78 | 120,31 | 118,82 | 119,67 | 0,81% | 737.789,00 |
| 26.09.2024 | 117,30 | 120,92 | 116,55 | 118,71 | 1,21% | 1.125.539,00 |
| 25.09.2024 | 119,44 | 119,44 | 116,90 | 117,29 | -1,34% | 703.095,00 |
| 24.09.2024 | 118,87 | 119,21 | 118,40 | 118,88 | 0,25% | 443.374,00 |
| 23.09.2024 | 118,67 | 119,39 | 118,09 | 118,58 | 0,47% | 466.889,00 |
| 20.09.2024 | 117,57 | 118,43 | 116,84 | 118,03 | -0,67% | 3.054.882,00 |
| 19.09.2024 | 117,83 | 119,38 | 117,40 | 118,83 | 2,81% | 491.553,00 |
| 18.09.2024 | 116,57 | 117,70 | 115,36 | 115,58 | -0,50% | 436.317,00 |
| 17.09.2024 | 114,83 | 116,32 | 113,99 | 116,16 | 1,81% | 480.777,00 |
| 16.09.2024 | 112,98 | 114,29 | 112,46 | 114,10 | 1,07% | 398.284,00 |
| 13.09.2024 | 112,07 | 113,15 | 111,52 | 112,89 | 1,73% | 378.390,00 |
| 12.09.2024 | 110,56 | 111,89 | 109,91 | 110,97 | 0,37% | 351.949,00 |
| 11.09.2024 | 110,02 | 110,80 | 107,84 | 110,56 | 0,34% | 657.218,00 |
| 10.09.2024 | 110,71 | 110,71 | 108,62 | 110,19 | -0,53% | 478.206,00 |
| 09.09.2024 | 111,41 | 112,07 | 110,16 | 110,78 | -0,17% | 422.002,00 |
| 06.09.2024 | 113,00 | 113,67 | 110,68 | 110,97 | -2,07% | 504.349,00 |
| 05.09.2024 | 115,43 | 115,90 | 113,12 | 113,31 | -1,86% | 439.798,00 |
| 04.09.2024 | 115,16 | 117,52 | 114,91 | 115,46 | -0,20% | 505.579,00 |
| 03.09.2024 | 120,40 | 120,73 | 115,31 | 115,69 | -4,72% | 630.273,00 |
| 30.08.2024 | 121,56 | 121,82 | 120,20 | 121,42 | 0,61% | 687.535,00 |
| 29.08.2024 | 122,93 | 123,17 | 120,59 | 120,68 | -1,31% | 623.477,00 |
| 28.08.2024 | 122,24 | 123,03 | 121,03 | 122,28 | -0,05% | 472.998,00 |
| 27.08.2024 | 120,96 | 122,57 | 120,96 | 122,34 | 0,38% | 321.133,00 |
| 26.08.2024 | 122,50 | 123,22 | 121,63 | 121,88 | 0,13% | 406.705,00 |
| 23.08.2024 | 120,01 | 121,88 | 119,75 | 121,72 | 1,94% | 325.836,00 |
| 22.08.2024 | 119,37 | 120,41 | 119,28 | 119,40 | 0,03% | 395.052,00 |
| 21.08.2024 | 118,26 | 119,53 | 117,20 | 119,37 | 1,65% | 440.656,00 |
| 20.08.2024 | 117,45 | 118,16 | 116,97 | 117,43 | -0,08% | 316.046,00 |
| 19.08.2024 | 117,50 | 118,71 | 117,18 | 117,52 | -0,07% | 379.498,00 |
| 16.08.2024 | 116,87 | 118,14 | 116,42 | 117,60 | 0,45% | 344.569,00 |
| 15.08.2024 | 115,32 | 117,24 | 115,12 | 117,07 | 2,86% | 663.565,00 |
| 14.08.2024 | 113,74 | 114,79 | 112,94 | 113,81 | -0,18% | 274.911,00 |
| 13.08.2024 | 112,16 | 114,24 | 111,83 | 114,01 | 1,89% | 362.991,00 |
| 12.08.2024 | 111,95 | 112,25 | 111,25 | 111,90 | -0,08% | 352.985,00 |
| 09.08.2024 | 111,11 | 112,33 | 110,25 | 111,99 | 0,74% | 502.092,00 |
| 08.08.2024 | 110,18 | 111,58 | 109,79 | 111,17 | 1,65% | 524.824,00 |
| 07.08.2024 | 110,92 | 111,49 | 109,04 | 109,37 | -0,46% | 637.600,00 |
| 06.08.2024 | 109,75 | 111,80 | 109,43 | 109,87 | -0,21% | 713.152,00 |
| 05.08.2024 | 110,20 | 112,15 | 109,35 | 110,10 | -2,98% | 796.848,00 |
| 02.08.2024 | 115,01 | 115,55 | 112,06 | 113,48 | -3,14% | 660.908,00 |
| 01.08.2024 | 119,67 | 121,32 | 116,39 | 117,16 | -1,69% | 545.442,00 |
| 31.07.2024 | 118,95 | 120,21 | 117,57 | 119,17 | 0,85% | 743.923,00 |
| 30.07.2024 | 118,19 | 119,31 | 117,73 | 118,17 | -0,02% | 514.204,00 |
| 29.07.2024 | 118,48 | 118,93 | 117,74 | 118,19 | -0,05% | 409.629,00 |
| 26.07.2024 | 117,57 | 119,30 | 117,57 | 118,25 | 1,83% | 592.155,00 |
| 25.07.2024 | 116,05 | 117,72 | 115,06 | 116,12 | -0,15% | 629.991,00 |
| 24.07.2024 | 117,38 | 118,77 | 116,27 | 116,29 | -1,20% | 1.288.173,00 |
| 23.07.2024 | 117,07 | 118,59 | 116,98 | 117,70 | -0,07% | 779.845,00 |
| 22.07.2024 | 115,87 | 118,00 | 115,09 | 117,78 | 2,11% | 561.815,00 |
| 19.07.2024 | 117,51 | 117,51 | 114,85 | 115,35 | -1,67% | 505.173,00 |
| 18.07.2024 | 117,68 | 119,13 | 116,99 | 117,31 | -0,34% | 694.420,00 |
| 17.07.2024 | 117,62 | 119,13 | 117,62 | 117,71 | -0,66% | 696.067,00 |
| 16.07.2024 | 115,35 | 118,65 | 114,94 | 118,49 | 2,95% | 986.790,00 |
| 15.07.2024 | 115,00 | 116,45 | 113,62 | 115,09 | 2,30% | 912.300,00 |
| 12.07.2024 | 113,43 | 114,11 | 112,38 | 112,50 | -0,47% | 911.267,00 |
| 11.07.2024 | 111,78 | 113,98 | 111,42 | 113,03 | 2,43% | 897.256,00 |
| 10.07.2024 | 111,29 | 111,44 | 110,26 | 110,35 | -0,40% | 692.847,00 |
| 09.07.2024 | 111,95 | 112,48 | 110,78 | 110,79 | -1,08% | 1.056.822,00 |
| 08.07.2024 | 111,03 | 112,19 | 110,61 | 112,00 | 2,11% | 1.210.744,00 |
| 05.07.2024 | 112,74 | 112,83 | 109,19 | 109,69 | -3,34% | 1.652.645,00 |
| 03.07.2024 | 112,94 | 113,71 | 112,16 | 113,48 | 0,96% | 361.991,00 |
| 02.07.2024 | 113,84 | 114,65 | 112,31 | 112,40 | -1,39% | 675.029,00 |
| 01.07.2024 | 115,41 | 116,02 | 113,74 | 113,99 | -1,22% | 818.680,00 |
| 28.06.2024 | 116,47 | 117,30 | 114,88 | 115,40 | -0,12% | 1.330.327,00 |
| 27.06.2024 | 116,35 | 117,15 | 115,20 | 115,54 | -0,50% | 1.018.442,00 |