142,480$
-4,96%
Echtzeit-Aktienkurs VMware
Bid:
Ask:
Aktienkurse zur VMware Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2023 | 142,67 | 143,63 | 142,47 | 142,48 | -4,96% | 2.688.283,00 |
| 20.11.2023 | 150,00 | 150,75 | 146,22 | 149,91 | 0,19% | 435.641,00 |
| 17.11.2023 | 149,50 | 150,00 | 148,00 | 149,62 | -0,02% | 502.577,00 |
| 16.11.2023 | 149,50 | 150,55 | 149,00 | 149,65 | 0,29% | 347.948,00 |
| 15.11.2023 | 149,87 | 153,56 | 148,08 | 149,21 | 0,41% | 571.497,00 |
| 14.11.2023 | 150,00 | 150,50 | 148,36 | 148,60 | -0,42% | 282.806,00 |
| 13.11.2023 | 151,00 | 151,00 | 148,12 | 149,23 | -0,29% | 273.580,00 |
| 10.11.2023 | 149,60 | 151,64 | 149,20 | 149,66 | 0,38% | 238.793,00 |
| 09.11.2023 | 147,88 | 149,28 | 147,67 | 149,10 | 0,37% | 239.685,00 |
| 08.11.2023 | 149,76 | 149,80 | 147,87 | 148,55 | -0,15% | 247.063,00 |
| 07.11.2023 | 150,68 | 151,45 | 147,36 | 148,77 | -0,57% | 403.876,00 |
| 06.11.2023 | 147,00 | 150,11 | 146,41 | 149,62 | 1,93% | 405.470,00 |
| 03.11.2023 | 145,00 | 147,75 | 144,60 | 146,79 | 1,40% | 548.592,00 |
| 02.11.2023 | 148,21 | 148,21 | 144,60 | 144,76 | -0,94% | 432.293,00 |
| 01.11.2023 | 145,72 | 146,14 | 143,74 | 146,14 | 0,34% | 635.339,00 |
| 31.10.2023 | 144,40 | 145,93 | 143,20 | 145,65 | -0,66% | 562.781,00 |
| 30.10.2023 | 138,25 | 146,62 | 138,00 | 146,62 | 3,11% | 1.695.552,00 |
| 27.10.2023 | 146,03 | 146,32 | 141,99 | 142,20 | -2,92% | 3.371.137,00 |
| 26.10.2023 | 149,22 | 149,22 | 145,47 | 146,47 | -1,21% | 361.264,00 |
| 25.10.2023 | 149,87 | 149,87 | 146,14 | 148,26 | -1,61% | 423.426,00 |
| 24.10.2023 | 152,95 | 154,22 | 148,07 | 150,69 | -3,32% | 640.998,00 |
| 23.10.2023 | 148,01 | 157,10 | 146,60 | 155,87 | 3,29% | 5.678.502,00 |
| 20.10.2023 | 151,51 | 152,01 | 147,84 | 150,91 | 0,40% | 5.985.951,00 |
| 19.10.2023 | 159,00 | 159,00 | 145,00 | 150,31 | -9,59% | 9.237.127,00 |
| 18.10.2023 | 165,75 | 167,96 | 163,25 | 166,25 | 0,70% | 6.831.720,00 |
| 17.10.2023 | 157,62 | 169,21 | 157,17 | 165,10 | -7,70% | 10.258.083,00 |
| 16.10.2023 | 178,40 | 180,61 | 177,82 | 178,88 | 0,63% | 1.887.961,00 |
| 13.10.2023 | 178,85 | 181,14 | 176,45 | 177,76 | -0,53% | 3.418.022,00 |
| 12.10.2023 | 172,42 | 180,37 | 172,10 | 178,71 | 4,22% | 5.454.234,00 |
| 11.10.2023 | 170,00 | 171,81 | 169,46 | 171,48 | 0,99% | 1.915.584,00 |
| 10.10.2023 | 169,10 | 171,60 | 169,10 | 169,80 | 0,41% | 2.003.035,00 |
| 09.10.2023 | 167,04 | 169,56 | 167,04 | 169,10 | 0,82% | 804.902,00 |
| 06.10.2023 | 165,38 | 168,47 | 165,01 | 167,73 | 1,25% | 1.469.956,00 |
| 05.10.2023 | 165,90 | 166,77 | 165,09 | 165,66 | -0,25% | 2.217.082,00 |
| 04.10.2023 | 164,96 | 166,08 | 164,16 | 166,07 | 1,03% | 1.227.922,00 |
| 03.10.2023 | 165,83 | 166,50 | 164,00 | 164,38 | -1,19% | 1.180.558,00 |
| 02.10.2023 | 166,40 | 167,32 | 165,19 | 166,36 | -0,07% | 1.243.003,00 |
| 29.09.2023 | 167,89 | 168,88 | 166,22 | 166,48 | -0,30% | 1.233.848,00 |
| 28.09.2023 | 164,80 | 167,77 | 164,75 | 166,98 | 1,18% | 920.851,00 |
| 27.09.2023 | 165,75 | 166,66 | 163,66 | 165,03 | 0,05% | 1.392.743,00 |
| 26.09.2023 | 165,81 | 167,02 | 164,76 | 164,94 | -1,09% | 1.362.711,00 |
| 25.09.2023 | 166,54 | 168,11 | 166,06 | 166,76 | -0,28% | 837.157,00 |
| 22.09.2023 | 163,98 | 167,91 | 163,62 | 167,23 | 2,59% | 2.100.254,00 |
| 21.09.2023 | 161,57 | 165,12 | 160,80 | 163,01 | -1,63% | 1.847.849,00 |
| 20.09.2023 | 167,31 | 168,18 | 165,44 | 165,71 | -0,40% | 1.827.776,00 |
| 19.09.2023 | 166,13 | 166,92 | 165,41 | 166,37 | 0,13% | 2.005.804,00 |
| 18.09.2023 | 166,11 | 167,33 | 165,89 | 166,15 | -0,49% | 1.300.625,00 |
| 15.09.2023 | 167,27 | 167,68 | 165,48 | 166,96 | -0,74% | 2.374.028,00 |
| 14.09.2023 | 166,32 | 169,00 | 165,58 | 168,20 | 1,65% | 1.424.239,00 |
| 13.09.2023 | 164,80 | 166,19 | 163,42 | 165,47 | 0,68% | 1.512.727,00 |
| 12.09.2023 | 164,48 | 165,91 | 164,10 | 164,35 | -0,70% | 2.038.794,00 |
| 11.09.2023 | 166,86 | 166,86 | 164,54 | 165,51 | -0,29% | 1.549.248,00 |
| 08.09.2023 | 164,36 | 166,07 | 164,00 | 165,99 | 0,89% | 1.297.665,00 |
| 07.09.2023 | 164,50 | 165,00 | 162,79 | 164,52 | -0,99% | 1.573.258,00 |
| 06.09.2023 | 162,90 | 167,84 | 162,90 | 166,16 | 1,37% | 2.406.859,00 |
| 05.09.2023 | 161,84 | 164,95 | 161,84 | 163,91 | -0,12% | 2.685.468,00 |
| 01.09.2023 | 165,37 | 167,23 | 163,35 | 164,10 | -2,77% | 2.734.955,00 |
| 31.08.2023 | 166,50 | 170,19 | 166,00 | 168,78 | 1,25% | 3.577.529,00 |
| 30.08.2023 | 167,38 | 167,99 | 165,73 | 166,69 | -0,48% | 1.658.457,00 |
| 29.08.2023 | 163,23 | 167,75 | 163,23 | 167,49 | 2,01% | 1.877.320,00 |
| 28.08.2023 | 162,63 | 164,63 | 161,93 | 164,19 | 1,01% | 1.685.574,00 |
| 25.08.2023 | 161,88 | 163,33 | 159,73 | 162,55 | 0,34% | 2.201.814,00 |
| 24.08.2023 | 165,93 | 167,76 | 161,90 | 162,00 | -1,21% | 2.098.058,00 |
| 23.08.2023 | 161,27 | 164,68 | 161,21 | 163,99 | 1,23% | 2.188.473,00 |
| 22.08.2023 | 163,00 | 163,72 | 161,98 | 162,00 | -0,30% | 1.796.373,00 |
| 21.08.2023 | 160,60 | 163,65 | 160,32 | 162,48 | 4,91% | 4.353.628,00 |
| 18.08.2023 | 154,88 | 155,74 | 153,60 | 154,87 | -0,37% | 1.229.849,00 |
| 17.08.2023 | 155,57 | 156,42 | 154,91 | 155,45 | -0,21% | 842.617,00 |
| 16.08.2023 | 156,05 | 156,91 | 155,50 | 155,78 | -0,16% | 927.107,00 |
| 15.08.2023 | 156,00 | 156,91 | 155,17 | 156,03 | -0,27% | 830.457,00 |
| 14.08.2023 | 155,80 | 157,70 | 155,00 | 156,45 | 0,77% | 824.066,00 |
| 11.08.2023 | 156,45 | 156,45 | 154,44 | 155,26 | -0,75% | 577.946,00 |
| 10.08.2023 | 157,60 | 157,80 | 155,85 | 156,44 | -0,03% | 760.502,00 |
| 09.08.2023 | 158,04 | 158,90 | 155,82 | 156,48 | -1,20% | 730.641,00 |
| 08.08.2023 | 158,28 | 159,00 | 157,08 | 158,38 | -0,53% | 908.036,00 |
| 07.08.2023 | 158,12 | 159,78 | 158,07 | 159,23 | 0,62% | 869.145,00 |
| 04.08.2023 | 159,20 | 159,74 | 157,16 | 158,25 | -0,13% | 759.404,00 |
| 03.08.2023 | 157,80 | 161,09 | 156,91 | 158,45 | 0,36% | 1.541.129,00 |
| 02.08.2023 | 157,71 | 158,67 | 157,03 | 157,88 | -0,68% | 1.018.362,00 |
| 01.08.2023 | 157,68 | 159,93 | 157,00 | 158,96 | 0,84% | 1.206.130,00 |
| 31.07.2023 | 157,35 | 158,76 | 156,88 | 157,63 | -0,01% | 757.587,00 |
| 28.07.2023 | 158,50 | 159,70 | 157,59 | 157,65 | -0,31% | 1.232.406,00 |
| 27.07.2023 | 160,58 | 160,90 | 157,76 | 158,14 | -0,42% | 633.500,00 |
| 26.07.2023 | 162,55 | 163,03 | 157,80 | 158,80 | -1,64% | 1.774.911,00 |
| 25.07.2023 | 160,10 | 162,80 | 159,95 | 161,45 | 0,64% | 705.386,00 |
| 24.07.2023 | 160,39 | 161,28 | 159,63 | 160,43 | 0,03% | 937.463,00 |
| 21.07.2023 | 164,78 | 165,21 | 159,58 | 160,38 | -2,07% | 2.762.539,00 |
| 20.07.2023 | 164,90 | 166,11 | 163,61 | 163,77 | -1,75% | 1.611.234,00 |
| 19.07.2023 | 168,62 | 170,00 | 165,44 | 166,69 | 5,18% | 4.694.414,00 |
| 18.07.2023 | 157,81 | 159,32 | 156,90 | 158,48 | -0,46% | 926.056,00 |
| 17.07.2023 | 155,90 | 160,43 | 155,90 | 159,22 | 1,91% | 1.352.205,00 |
| 14.07.2023 | 156,59 | 158,47 | 155,47 | 156,23 | -0,60% | 1.138.162,00 |
| 13.07.2023 | 156,30 | 158,55 | 155,61 | 157,17 | 0,92% | 1.991.006,00 |
| 12.07.2023 | 154,37 | 156,13 | 152,50 | 155,74 | 2,78% | 2.505.556,00 |
| 11.07.2023 | 144,50 | 156,23 | 143,98 | 151,53 | 5,19% | 4.630.973,00 |
| 10.07.2023 | 141,54 | 144,28 | 141,54 | 144,06 | 1,88% | 930.589,00 |
| 07.07.2023 | 141,74 | 142,78 | 141,26 | 141,40 | -0,46% | 605.374,00 |
| 06.07.2023 | 142,54 | 143,00 | 141,25 | 142,06 | -1,16% | 927.767,00 |
| 05.07.2023 | 143,05 | 144,45 | 142,85 | 143,72 | -0,22% | 820.531,00 |
| 03.07.2023 | 142,89 | 144,98 | 142,70 | 144,04 | 0,24% | 721.976,00 |