137,000$
-0,57%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2025 | 124,16 | 127,88 | 123,84 | 127,60 | 2,58% | 1.448.253,00 |
| 20.06.2025 | 125,79 | 125,79 | 123,28 | 124,39 | -0,20% | 1.277.100,00 |
| 18.06.2025 | 125,89 | 126,97 | 124,45 | 124,64 | -0,92% | 728.127,00 |
| 17.06.2025 | 124,61 | 126,95 | 124,61 | 125,80 | 0,53% | 791.838,00 |
| 16.06.2025 | 123,57 | 125,34 | 123,57 | 125,14 | 1,46% | 533.872,00 |
| 13.06.2025 | 124,63 | 126,07 | 122,97 | 123,34 | -2,17% | 597.755,00 |
| 12.06.2025 | 125,34 | 126,58 | 125,27 | 126,08 | -0,32% | 537.574,00 |
| 11.06.2025 | 127,57 | 128,35 | 126,09 | 126,48 | 0,21% | 623.850,00 |
| 10.06.2025 | 126,18 | 126,52 | 125,23 | 126,22 | 0,25% | 723.196,00 |
| 09.06.2025 | 124,58 | 126,50 | 124,47 | 125,90 | 1,94% | 553.027,00 |
| 06.06.2025 | 121,88 | 123,71 | 121,50 | 123,51 | 1,80% | 422.010,00 |
| 05.06.2025 | 122,70 | 122,99 | 120,19 | 121,33 | -0,96% | 531.937,00 |
| 04.06.2025 | 123,28 | 123,70 | 122,38 | 122,50 | -0,37% | 376.439,00 |
| 03.06.2025 | 119,25 | 123,20 | 118,91 | 122,96 | 2,72% | 413.340,00 |
| 02.06.2025 | 120,72 | 120,90 | 118,35 | 119,70 | -1,35% | 409.352,00 |
| 30.05.2025 | 121,90 | 121,90 | 119,99 | 121,34 | -0,58% | 637.389,00 |
| 29.05.2025 | 123,67 | 123,67 | 121,47 | 122,05 | -0,89% | 566.778,00 |
| 28.05.2025 | 124,55 | 125,16 | 122,93 | 123,14 | -1,40% | 505.207,00 |
| 27.05.2025 | 123,36 | 125,18 | 122,61 | 124,89 | 2,85% | 466.425,00 |
| 23.05.2025 | 120,05 | 122,02 | 120,05 | 121,43 | -0,72% | 398.895,00 |
| 22.05.2025 | 121,12 | 122,96 | 120,64 | 122,31 | 0,80% | 615.259,00 |
| 21.05.2025 | 123,70 | 123,92 | 121,22 | 121,34 | -2,26% | 476.568,00 |
| 20.05.2025 | 125,55 | 126,12 | 123,98 | 124,15 | -0,17% | 525.466,00 |
| 19.05.2025 | 123,68 | 125,59 | 123,07 | 124,36 | -0,55% | 612.193,00 |
| 16.05.2025 | 123,87 | 125,16 | 123,69 | 125,05 | 0,90% | 441.745,00 |
| 15.05.2025 | 124,77 | 124,77 | 123,01 | 123,94 | -0,48% | 596.539,00 |
| 14.05.2025 | 124,72 | 125,53 | 124,01 | 124,54 | -0,30% | 488.053,00 |
| 13.05.2025 | 123,12 | 125,31 | 123,05 | 124,92 | 1,42% | 483.411,00 |
| 12.05.2025 | 122,00 | 123,37 | 121,46 | 123,17 | 4,44% | 487.391,00 |
| 09.05.2025 | 118,30 | 118,97 | 117,45 | 117,93 | -0,41% | 442.005,00 |
| 08.05.2025 | 116,31 | 118,86 | 115,85 | 118,41 | 2,68% | 730.562,00 |
| 07.05.2025 | 114,44 | 116,64 | 114,05 | 115,32 | 0,99% | 650.842,00 |
| 06.05.2025 | 113,66 | 114,61 | 112,27 | 114,19 | -0,46% | 489.024,00 |
| 05.05.2025 | 113,55 | 115,71 | 112,38 | 114,72 | 0,24% | 470.093,00 |
| 02.05.2025 | 113,96 | 114,79 | 113,37 | 114,44 | 2,32% | 482.468,00 |
| 01.05.2025 | 111,24 | 113,00 | 111,02 | 111,84 | 0,94% | 524.294,00 |
| 30.04.2025 | 109,61 | 111,16 | 108,19 | 110,80 | -0,24% | 583.680,00 |
| 29.04.2025 | 109,82 | 111,94 | 109,55 | 111,07 | 0,31% | 574.933,00 |
| 28.04.2025 | 111,09 | 112,13 | 109,62 | 110,73 | -0,31% | 646.405,00 |
| 25.04.2025 | 110,01 | 111,34 | 109,53 | 111,07 | 0,64% | 567.007,00 |
| 24.04.2025 | 108,07 | 110,52 | 107,73 | 110,36 | 2,73% | 621.123,00 |
| 23.04.2025 | 108,47 | 110,77 | 107,15 | 107,43 | 1,57% | 838.938,00 |
| 22.04.2025 | 104,24 | 106,13 | 104,15 | 105,77 | 2,64% | 875.401,00 |
| 21.04.2025 | 104,91 | 105,10 | 102,16 | 103,05 | -2,50% | 688.009,00 |
| 17.04.2025 | 104,14 | 107,37 | 104,14 | 105,69 | 1,43% | 1.051.440,00 |
| 16.04.2025 | 102,55 | 105,55 | 102,01 | 104,20 | 1,00% | 1.119.913,00 |
| 15.04.2025 | 103,38 | 104,32 | 102,61 | 103,17 | 0,11% | 1.079.851,00 |
| 14.04.2025 | 104,37 | 105,01 | 102,20 | 103,06 | 1,08% | 1.036.473,00 |
| 11.04.2025 | 102,12 | 103,12 | 98,75 | 101,96 | 0,11% | 1.696.556,00 |
| 10.04.2025 | 104,85 | 105,75 | 100,92 | 101,85 | -4,46% | 1.461.214,00 |
| 09.04.2025 | 97,17 | 109,23 | 96,14 | 106,60 | 9,58% | 2.358.661,00 |
| 08.04.2025 | 102,11 | 102,63 | 96,14 | 97,28 | -1,15% | 1.891.214,00 |
| 07.04.2025 | 92,97 | 100,62 | 92,23 | 98,41 | 2,71% | 2.125.109,00 |
| 04.04.2025 | 96,00 | 99,15 | 94,46 | 95,81 | -3,69% | 2.372.884,00 |
| 03.04.2025 | 100,39 | 101,97 | 97,46 | 99,48 | -6,81% | 2.035.020,00 |
| 02.04.2025 | 105,27 | 107,10 | 103,96 | 106,75 | 2,79% | 1.161.249,00 |
| 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 |