255,070$
-0,65%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 255,89 | 260,66 | 253,80 | 255,07 | -0,65% | 485.026,00 |
| 28.10.2026 | 259,15 | 259,34 | 254,23 | 256,74 | 0,79% | 831.690,00 |
| 27.10.2026 | 254,24 | 256,10 | 252,00 | 254,72 | 1,69% | 598.889,00 |
| 26.10.2026 | 249,65 | 253,94 | 247,29 | 250,48 | 1,27% | 489.928,00 |
| 23.10.2026 | 244,16 | 250,77 | 243,18 | 247,34 | 0,11% | 709.694,00 |
| 22.10.2026 | 247,58 | 248,16 | 237,00 | 247,08 | -1,62% | 1.137.847,00 |
| 21.10.2026 | 253,86 | 253,86 | 249,96 | 251,14 | 1,18% | 802.905,00 |
| 20.10.2026 | 246,33 | 251,27 | 243,49 | 248,21 | -0,14% | 789.475,00 |
| 19.10.2026 | 250,66 | 253,29 | 246,50 | 248,57 | 0,74% | 685.333,00 |
| 16.10.2026 | 253,00 | 255,01 | 245,29 | 246,75 | -3,29% | 723.140,00 |
| 15.10.2026 | 252,57 | 256,04 | 248,39 | 255,14 | -3,27% | 997.954,00 |
| 14.10.2026 | 271,52 | 273,04 | 262,48 | 263,76 | -4,45% | 1.023.235,00 |
| 13.10.2026 | 267,73 | 278,39 | 266,98 | 276,04 | 1,09% | 614.187,00 |
| 12.10.2026 | 273,50 | 274,12 | 270,33 | 273,06 | -0,11% | 446.984,00 |
| 09.10.2026 | 269,11 | 274,17 | 264,03 | 273,37 | 2,21% | 357.478,00 |
| 08.10.2026 | 267,63 | 270,16 | 264,76 | 267,46 | -1,50% | 588.863,00 |
| 07.10.2026 | 275,00 | 276,83 | 270,71 | 271,52 | -2,46% | 568.091,00 |
| 06.10.2026 | 280,11 | 282,00 | 277,91 | 278,38 | 0,40% | 710.832,00 |
| 05.10.2026 | 277,89 | 284,66 | 277,25 | 277,28 | -0,39% | 1.009.889,00 |
| 02.10.2026 | 275,20 | 281,46 | 273,16 | 278,37 | 2,43% | 853.710,00 |
| 01.10.2026 | 258,05 | 279,40 | 258,05 | 271,76 | 5,80% | 1.187.717,00 |
| 30.09.2026 | 259,47 | 261,36 | 254,97 | 256,85 | -0,52% | 718.373,00 |
| 29.09.2026 | 258,55 | 259,78 | 254,24 | 258,19 | 0,56% | 935.617,00 |
| 28.09.2026 | 260,87 | 262,16 | 255,19 | 256,75 | -2,39% | 1.156.697,00 |
| 25.09.2026 | 265,96 | 280,61 | 260,60 | 263,03 | 1,37% | 1.438.725,00 |
| 24.09.2026 | 262,12 | 266,42 | 243,03 | 259,47 | -9,87% | 3.683.942,00 |
| 23.09.2026 | 283,46 | 298,77 | 281,39 | 287,89 | 1,64% | 2.573.418,00 |
| 22.09.2026 | 281,10 | 284,53 | 278,00 | 283,25 | 1,31% | 957.287,00 |
| 21.09.2026 | 272,30 | 279,93 | 270,72 | 279,59 | 5,05% | 1.169.398,00 |
| 18.09.2026 | 266,13 | 269,00 | 264,44 | 266,16 | 0,66% | 2.709.032,00 |
| 17.09.2026 | 263,92 | 268,29 | 262,52 | 264,41 | 1,50% | 807.968,00 |
| 16.09.2026 | 265,15 | 266,96 | 258,01 | 260,50 | -0,75% | 661.286,00 |
| 15.09.2026 | 265,04 | 268,38 | 262,25 | 262,48 | 0,52% | 563.270,00 |
| 14.09.2026 | 261,83 | 262,92 | 258,80 | 261,12 | -3,01% | 682.033,00 |
| 11.09.2026 | 258,16 | 269,99 | 257,97 | 269,21 | 5,35% | 533.372,00 |
| 10.09.2026 | 253,34 | 259,93 | 253,34 | 255,54 | -1,04% | 409.033,00 |
| 09.09.2026 | 256,55 | 260,04 | 256,05 | 258,23 | -0,14% | 483.864,00 |
| 08.09.2026 | 264,49 | 267,30 | 258,49 | 258,60 | -1,54% | 722.790,00 |
| 04.09.2026 | 261,39 | 266,19 | 260,21 | 262,64 | 0,04% | 426.107,00 |
| 03.09.2026 | 251,33 | 262,54 | 247,17 | 262,53 | 3,74% | 564.378,00 |
| 02.09.2026 | 251,40 | 256,71 | 251,39 | 253,06 | 0,66% | 409.100,00 |
| 01.09.2026 | 251,18 | 253,82 | 249,74 | 251,39 | -0,58% | 469.685,00 |
| 31.08.2026 | 255,55 | 255,80 | 250,49 | 252,85 | -0,44% | 534.474,00 |
| 28.08.2026 | 259,69 | 260,23 | 253,30 | 253,97 | -2,37% | 242.184,00 |
| 27.08.2026 | 256,68 | 261,00 | 256,42 | 260,13 | 1,94% | 399.809,00 |
| 26.08.2026 | 251,18 | 256,95 | 248,10 | 255,17 | 1,50% | 415.302,00 |
| 25.08.2026 | 249,26 | 252,06 | 244,78 | 251,39 | 3,18% | 482.846,00 |
| 24.08.2026 | 248,10 | 248,52 | 243,43 | 243,65 | -2,59% | 423.870,00 |
| 21.08.2026 | 252,64 | 252,92 | 249,20 | 250,14 | -0,25% | 435.811,00 |
| 20.08.2026 | 251,29 | 255,15 | 249,51 | 250,77 | -0,40% | 483.550,00 |
| 19.08.2026 | 259,87 | 259,87 | 248,40 | 251,78 | -3,09% | 866.721,00 |
| 18.08.2026 | 260,58 | 264,17 | 256,58 | 259,80 | -1,55% | 881.642,00 |
| 17.08.2026 | 259,26 | 264,87 | 257,71 | 263,88 | 1,99% | 1.168.199,00 |
| 14.08.2026 | 258,75 | 259,30 | 253,78 | 258,74 | 1,63% | 462.888,00 |
| 13.08.2026 | 255,45 | 259,39 | 253,60 | 254,58 | -0,25% | 462.334,00 |
| 12.08.2026 | 258,22 | 260,65 | 255,10 | 255,21 | 0,48% | 442.775,00 |
| 11.08.2026 | 255,29 | 259,46 | 253,38 | 254,00 | 0,10% | 444.619,00 |
| 10.08.2026 | 254,16 | 259,96 | 250,55 | 253,74 | 0,52% | 717.864,00 |
| 07.08.2026 | 260,27 | 260,27 | 252,14 | 252,42 | -2,62% | 460.413,00 |
| 06.08.2026 | 264,80 | 264,80 | 258,62 | 259,21 | -1,47% | 398.165,00 |
| 05.08.2026 | 263,79 | 266,89 | 258,00 | 263,07 | -0,27% | 738.607,00 |
| 04.08.2026 | 258,54 | 269,01 | 258,54 | 263,79 | 3,93% | 799.217,00 |
| 03.08.2026 | 257,95 | 258,20 | 252,78 | 253,82 | -0,74% | 580.274,00 |
| 31.07.2026 | 255,90 | 257,95 | 251,74 | 255,70 | 1,42% | 547.477,00 |
| 30.07.2026 | 253,48 | 256,44 | 251,16 | 252,12 | 1,38% | 587.030,00 |
| 29.07.2026 | 245,90 | 258,26 | 245,02 | 248,68 | 0,61% | 1.331.005,00 |
| 28.07.2026 | 243,64 | 248,86 | 237,21 | 247,18 | 0,94% | 995.366,00 |
| 27.07.2026 | 244,94 | 249,99 | 239,86 | 244,89 | 0,81% | 808.895,00 |
| 24.07.2026 | 247,95 | 249,00 | 241,22 | 242,92 | -2,03% | 770.493,00 |
| 23.07.2026 | 250,15 | 256,04 | 247,00 | 247,96 | -1,87% | 422.086,00 |
| 22.07.2026 | 248,39 | 253,30 | 247,95 | 252,68 | 1,36% | 664.553,00 |
| 21.07.2026 | 243,31 | 249,41 | 239,26 | 249,30 | 4,51% | 616.714,00 |
| 20.07.2026 | 243,11 | 247,05 | 238,03 | 238,54 | -1,68% | 415.631,00 |
| 17.07.2026 | 239,48 | 244,23 | 236,29 | 242,62 | -0,40% | 752.073,00 |
| 16.07.2026 | 247,99 | 250,80 | 241,94 | 243,59 | -2,60% | 607.374,00 |
| 15.07.2026 | 255,31 | 255,75 | 245,60 | 250,08 | -1,14% | 1.117.389,00 |
| 14.07.2026 | 254,80 | 257,93 | 251,19 | 252,96 | 0,66% | 403.552,00 |
| 13.07.2026 | 250,49 | 254,81 | 247,38 | 251,31 | -0,08% | 641.116,00 |
| 10.07.2026 | 249,12 | 255,93 | 247,81 | 251,52 | 0,54% | 590.670,00 |
| 09.07.2026 | 250,04 | 254,99 | 248,46 | 250,16 | 1,93% | 766.381,00 |
| 08.07.2026 | 235,67 | 246,20 | 234,02 | 245,42 | 4,14% | 1.398.273,00 |
| 07.07.2026 | 234,73 | 241,22 | 234,73 | 235,67 | -1,36% | 1.593.069,00 |
| 06.07.2026 | 244,56 | 249,88 | 237,65 | 238,92 | -2,34% | 1.136.602,00 |
| 02.07.2026 | 259,57 | 260,64 | 243,24 | 244,64 | -6,39% | 988.905,00 |
| 01.07.2026 | 263,00 | 267,33 | 259,83 | 261,35 | -2,24% | 829.639,00 |
| 30.06.2026 | 269,24 | 272,90 | 266,74 | 267,34 | -1,00% | 1.046.205,00 |
| 29.06.2026 | 266,02 | 272,38 | 262,34 | 270,05 | 1,42% | 1.105.571,00 |
| 26.06.2026 | 280,33 | 282,29 | 263,77 | 266,27 | -4,09% | 1.764.206,00 |
| 25.06.2026 | 283,20 | 295,19 | 275,14 | 277,63 | -1,97% | 1.604.440,00 |
| 24.06.2026 | 290,36 | 296,47 | 280,00 | 283,22 | -2,39% | 1.356.618,00 |
| 23.06.2026 | 281,16 | 294,98 | 278,20 | 290,14 | 2,43% | 997.451,00 |
| 22.06.2026 | 284,49 | 287,25 | 280,46 | 283,26 | -0,46% | 1.513.356,00 |
| 18.06.2026 | 287,95 | 288,68 | 279,26 | 284,56 | 0,26% | 1.474.551,00 |
| 17.06.2026 | 283,00 | 291,01 | 281,06 | 283,81 | 0,60% | 909.594,00 |
| 16.06.2026 | 285,68 | 288,50 | 280,92 | 282,11 | -0,89% | 602.576,00 |
| 15.06.2026 | 285,66 | 286,99 | 282,61 | 284,65 | 1,43% | 622.225,00 |
| 12.06.2026 | 282,65 | 283,28 | 278,52 | 280,65 | 1,28% | 748.069,00 |
| 11.06.2026 | 267,78 | 278,10 | 265,01 | 277,09 | 3,47% | 698.255,00 |
| 10.06.2026 | 276,03 | 279,59 | 267,54 | 267,81 | -1,83% | 742.970,00 |
| 09.06.2026 | 276,10 | 276,93 | 263,71 | 272,80 | 0,38% | 730.839,00 |