19,539$
-3,13%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,21 | 20,29 | 19,48 | 19,56 | -3,02% | 871.255,00 |
| 20.02.2025 | 20,25 | 20,47 | 19,74 | 20,17 | -0,64% | 923.879,00 |
| 19.02.2025 | 21,26 | 21,28 | 20,30 | 20,30 | -4,78% | 942.798,00 |
| 18.02.2025 | 20,34 | 21,35 | 20,29 | 21,32 | 4,60% | 1.075.652,00 |
| 17.02.2025 | 20,37 | 20,38 | 20,37 | 20,38 | 0,06% | - |
| 14.02.2025 | 20,57 | 20,72 | 20,21 | 20,37 | -1,02% | 587.830,00 |
| 13.02.2025 | 20,00 | 20,63 | 19,89 | 20,58 | 2,59% | 747.741,00 |
| 12.02.2025 | 19,78 | 20,19 | 19,76 | 20,06 | -0,10% | 849.155,00 |
| 11.02.2025 | 20,16 | 20,55 | 19,69 | 20,08 | -0,74% | 1.332.531,00 |
| 10.02.2025 | 20,94 | 21,15 | 20,22 | 20,23 | -3,07% | 1.225.908,00 |
| 07.02.2025 | 22,36 | 22,40 | 20,77 | 20,87 | -6,62% | 1.528.592,00 |
| 06.02.2025 | 22,20 | 22,78 | 22,01 | 22,35 | 1,09% | 1.405.564,00 |
| 05.02.2025 | 23,15 | 23,75 | 22,01 | 22,11 | -2,21% | 2.870.675,00 |
| 04.02.2025 | 21,55 | 22,89 | 21,50 | 22,61 | 2,73% | 2.256.486,00 |
| 03.02.2025 | 21,31 | 22,17 | 21,11 | 22,01 | 1,34% | 2.163.263,00 |
| 31.01.2025 | 21,53 | 21,94 | 21,34 | 21,72 | 0,84% | 1.109.129,00 |
| 30.01.2025 | 21,27 | 21,80 | 21,27 | 21,54 | 0,00% | 777.503,00 |
| 29.01.2025 | 21,42 | 21,72 | 21,33 | 21,54 | 0,51% | 836.489,00 |
| 28.01.2025 | 21,38 | 21,73 | 21,14 | 21,43 | 0,47% | 603.561,00 |
| 27.01.2025 | 20,92 | 21,66 | 20,84 | 21,33 | 1,14% | 801.585,00 |
| 24.01.2025 | 21,18 | 21,23 | 20,92 | 21,09 | -0,33% | 614.882,00 |
| 23.01.2025 | 20,73 | 21,19 | 20,69 | 21,16 | 2,22% | 697.603,00 |
| 22.01.2025 | 20,84 | 20,91 | 20,52 | 20,70 | -0,81% | 1.147.957,00 |
| 21.01.2025 | 20,49 | 21,06 | 20,49 | 20,87 | 1,90% | 541.927,00 |
| 17.01.2025 | 20,87 | 20,87 | 20,41 | 20,48 | -0,73% | 420.817,00 |
| 16.01.2025 | 20,79 | 21,01 | 20,47 | 20,63 | -0,77% | 973.627,00 |
| 15.01.2025 | 20,22 | 20,88 | 19,92 | 20,79 | 4,52% | 919.958,00 |
| 14.01.2025 | 20,05 | 20,14 | 19,73 | 19,89 | 0,66% | 782.348,00 |
| 13.01.2025 | 19,32 | 19,79 | 19,14 | 19,76 | 1,49% | 1.078.898,00 |
| 10.01.2025 | 20,44 | 20,44 | 19,46 | 19,47 | -5,12% | 1.046.810,00 |
| 08.01.2025 | 20,20 | 20,53 | 20,05 | 20,52 | 0,98% | 801.939,00 |
| 07.01.2025 | 20,25 | 20,67 | 20,21 | 20,32 | 0,64% | 762.410,00 |
| 06.01.2025 | 19,95 | 20,54 | 19,87 | 20,19 | 1,61% | 1.074.470,00 |
| 03.01.2025 | 19,88 | 19,99 | 19,39 | 19,87 | 0,61% | 768.813,00 |
| 02.01.2025 | 20,27 | 20,32 | 19,57 | 19,75 | -1,15% | 1.267.105,00 |
| 31.12.2024 | 20,11 | 20,30 | 19,85 | 19,98 | -0,25% | 629.101,00 |
| 30.12.2024 | 20,02 | 20,13 | 19,59 | 20,03 | -0,84% | 772.314,00 |
| 27.12.2024 | 20,27 | 20,50 | 20,00 | 20,20 | -0,83% | 633.889,00 |
| 26.12.2024 | 20,20 | 20,62 | 20,17 | 20,37 | -0,63% | 830.148,00 |
| 24.12.2024 | 20,86 | 20,89 | 20,43 | 20,50 | -2,10% | 302.313,00 |
| 23.12.2024 | 20,53 | 20,98 | 20,21 | 20,94 | 1,65% | 936.388,00 |
| 20.12.2024 | 21,39 | 21,60 | 20,36 | 20,60 | -4,14% | 4.258.840,00 |
| 19.12.2024 | 21,21 | 21,84 | 21,11 | 21,49 | 3,17% | 1.053.399,00 |
| 18.12.2024 | 21,14 | 21,71 | 20,64 | 20,83 | -2,21% | 884.707,00 |
| 17.12.2024 | 21,37 | 21,60 | 21,18 | 21,30 | -0,79% | 799.417,00 |
| 16.12.2024 | 21,35 | 21,61 | 21,13 | 21,47 | 0,05% | 672.482,00 |
| 13.12.2024 | 21,70 | 21,81 | 21,26 | 21,46 | -1,20% | 1.678.918,00 |
| 12.12.2024 | 21,32 | 22,02 | 21,24 | 21,72 | 0,74% | 1.101.009,00 |
| 11.12.2024 | 21,89 | 22,06 | 21,23 | 21,56 | -1,33% | 789.097,00 |
| 10.12.2024 | 22,14 | 22,18 | 21,61 | 21,85 | -1,93% | 984.204,00 |
| 09.12.2024 | 22,35 | 22,90 | 22,15 | 22,28 | 0,41% | 914.451,00 |
| 06.12.2024 | 22,18 | 22,33 | 21,93 | 22,19 | 0,82% | 713.327,00 |
| 05.12.2024 | 22,55 | 22,65 | 21,95 | 22,01 | -2,18% | 610.114,00 |
| 04.12.2024 | 22,18 | 22,56 | 22,18 | 22,50 | 1,53% | 579.846,00 |
| 03.12.2024 | 22,49 | 22,50 | 21,97 | 22,16 | -1,55% | 578.217,00 |
| 02.12.2024 | 22,23 | 22,72 | 22,23 | 22,51 | 0,04% | 864.005,00 |
| 29.11.2024 | 22,43 | 22,63 | 22,24 | 22,50 | 0,54% | 502.865,00 |
| 27.11.2024 | 22,55 | 22,85 | 22,32 | 22,38 | -0,67% | 692.188,00 |
| 26.11.2024 | 22,63 | 22,78 | 22,40 | 22,53 | -0,31% | 848.519,00 |
| 25.11.2024 | 22,68 | 23,03 | 22,43 | 22,60 | 1,35% | 2.022.630,00 |
| 22.11.2024 | 21,96 | 22,55 | 21,85 | 22,30 | 2,20% | 1.067.442,00 |
| 21.11.2024 | 21,30 | 21,90 | 21,01 | 21,82 | 3,07% | 828.734,00 |
| 20.11.2024 | 19,62 | 21,24 | 19,53 | 21,17 | 8,07% | 1.620.105,00 |
| 19.11.2024 | 19,43 | 19,60 | 19,15 | 19,59 | -0,51% | 1.155.509,00 |
| 18.11.2024 | 20,61 | 20,84 | 19,61 | 19,69 | -5,38% | 1.323.699,00 |
| 15.11.2024 | 21,46 | 21,81 | 20,75 | 20,81 | -4,01% | 844.706,00 |
| 14.11.2024 | 22,41 | 22,44 | 21,68 | 21,68 | -3,26% | 1.473.676,00 |
| 13.11.2024 | 22,78 | 22,89 | 22,39 | 22,41 | -1,84% | 1.126.492,00 |
| 12.11.2024 | 22,80 | 23,18 | 22,59 | 22,83 | 0,26% | 2.185.562,00 |
| 11.11.2024 | 22,37 | 23,05 | 22,09 | 22,77 | 5,12% | 2.324.161,00 |
| 08.11.2024 | 23,71 | 24,83 | 21,53 | 21,66 | -4,07% | 5.981.665,00 |
| 07.11.2024 | 21,44 | 22,60 | 21,25 | 22,58 | 5,37% | 2.065.106,00 |
| 06.11.2024 | 21,17 | 21,98 | 21,02 | 21,43 | 3,18% | 932.020,00 |
| 05.11.2024 | 20,42 | 20,86 | 20,29 | 20,77 | 1,32% | 866.489,00 |
| 04.11.2024 | 19,95 | 20,52 | 19,92 | 20,50 | 2,40% | 775.933,00 |
| 01.11.2024 | 19,95 | 20,33 | 19,77 | 20,02 | 0,81% | 994.069,00 |
| 31.10.2024 | 20,80 | 20,99 | 19,85 | 19,86 | -4,43% | 1.002.162,00 |
| 30.10.2024 | 20,85 | 21,24 | 20,71 | 20,78 | -0,67% | 602.949,00 |
| 29.10.2024 | 20,19 | 21,08 | 20,16 | 20,92 | 3,21% | 980.417,00 |
| 28.10.2024 | 19,95 | 20,39 | 19,95 | 20,27 | 2,01% | 774.664,00 |
| 25.10.2024 | 20,00 | 20,12 | 19,66 | 19,87 | -0,35% | 764.115,00 |
| 24.10.2024 | 20,08 | 20,18 | 19,93 | 19,94 | -0,65% | 656.672,00 |
| 23.10.2024 | 20,38 | 20,55 | 19,87 | 20,07 | -1,91% | 570.738,00 |
| 22.10.2024 | 20,62 | 20,77 | 20,43 | 20,46 | -1,21% | 688.482,00 |
| 21.10.2024 | 20,99 | 21,23 | 20,65 | 20,71 | -1,62% | 819.895,00 |
| 18.10.2024 | 21,35 | 21,35 | 21,04 | 21,05 | -0,99% | 1.161.883,00 |
| 17.10.2024 | 20,86 | 21,35 | 20,63 | 21,26 | 1,24% | 706.355,00 |
| 16.10.2024 | 20,51 | 21,09 | 20,49 | 21,00 | 3,09% | 1.021.949,00 |
| 15.10.2024 | 20,25 | 20,77 | 20,23 | 20,37 | 1,29% | 1.952.605,00 |
| 14.10.2024 | 20,04 | 20,30 | 19,83 | 20,11 | 0,45% | 1.622.434,00 |
| 11.10.2024 | 19,98 | 20,32 | 19,89 | 20,02 | 0,55% | 1.605.603,00 |
| 10.10.2024 | 20,15 | 20,18 | 19,72 | 19,91 | -1,73% | 1.916.914,00 |
| 09.10.2024 | 20,52 | 20,58 | 20,16 | 20,26 | -1,03% | 645.057,00 |
| 08.10.2024 | 20,61 | 20,88 | 20,28 | 20,47 | -0,29% | 938.682,00 |
| 07.10.2024 | 20,76 | 20,81 | 20,52 | 20,53 | -1,49% | 994.895,00 |
| 04.10.2024 | 21,05 | 21,19 | 20,70 | 20,84 | 0,19% | 453.232,00 |
| 03.10.2024 | 20,09 | 20,94 | 20,06 | 20,80 | 3,02% | 900.025,00 |
| 02.10.2024 | 20,11 | 20,46 | 20,05 | 20,19 | 0,60% | 932.784,00 |
| 01.10.2024 | 20,65 | 20,72 | 19,88 | 20,07 | -3,28% | 1.125.987,00 |
| 30.09.2024 | 20,51 | 20,75 | 20,40 | 20,75 | 0,14% | 1.246.876,00 |