20,749$
1,21%
Echtzeit-Aktienkurs DXC Technology Co.
Bid:
Ask:
Aktienkurse zur DXC Technology Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 20,47 | 20,73 | 20,38 | 20,73 | 1,11% | - |
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 |
27.09.2024 | 20,46 | 20,74 | 20,30 | 20,72 | 2,02% | 1.232.600,00 |
26.09.2024 | 20,08 | 20,48 | 20,03 | 20,31 | 2,21% | 1.740.691,00 |
25.09.2024 | 20,21 | 20,25 | 19,68 | 19,87 | -1,78% | 1.678.001,00 |
24.09.2024 | 21,02 | 21,12 | 20,23 | 20,23 | -3,57% | 874.200,00 |
23.09.2024 | 21,50 | 21,50 | 20,84 | 20,98 | -1,69% | 1.463.636,00 |
20.09.2024 | 21,27 | 21,61 | 20,98 | 21,34 | 1,33% | 7.413.314,00 |
19.09.2024 | 21,36 | 21,37 | 20,85 | 21,06 | 0,14% | 2.513.967,00 |
18.09.2024 | 21,41 | 21,55 | 20,95 | 21,03 | -1,96% | 856.199,00 |
17.09.2024 | 21,59 | 21,70 | 21,23 | 21,45 | 0,05% | 1.504.313,00 |
16.09.2024 | 21,29 | 21,44 | 21,10 | 21,44 | 0,94% | 753.308,00 |
13.09.2024 | 20,99 | 21,41 | 20,99 | 21,24 | 2,31% | 609.149,00 |
12.09.2024 | 20,80 | 20,92 | 20,58 | 20,76 | -0,19% | 725.662,00 |
11.09.2024 | 20,55 | 20,82 | 20,29 | 20,80 | 0,53% | 861.765,00 |
10.09.2024 | 20,65 | 20,78 | 20,48 | 20,69 | 0,34% | 851.330,00 |
09.09.2024 | 20,66 | 20,91 | 20,42 | 20,62 | -0,96% | 898.850,00 |
06.09.2024 | 21,23 | 21,67 | 20,79 | 20,82 | -1,42% | 1.682.533,00 |
05.09.2024 | 20,84 | 21,33 | 20,62 | 21,12 | 1,20% | 1.093.443,00 |
04.09.2024 | 20,41 | 20,92 | 20,35 | 20,87 | 2,40% | 699.643,00 |
03.09.2024 | 20,42 | 20,67 | 20,22 | 20,38 | -1,40% | 895.007,00 |
30.08.2024 | 20,82 | 20,94 | 20,44 | 20,67 | -0,24% | 2.049.944,00 |
29.08.2024 | 21,00 | 21,14 | 20,66 | 20,72 | -0,91% | 785.068,00 |
28.08.2024 | 20,43 | 20,99 | 20,39 | 20,91 | 1,60% | 845.626,00 |
27.08.2024 | 20,25 | 20,62 | 20,23 | 20,58 | 1,58% | 572.853,00 |
26.08.2024 | 20,18 | 20,66 | 20,16 | 20,26 | 0,75% | 595.230,00 |
23.08.2024 | 20,24 | 20,41 | 20,02 | 20,11 | -0,25% | 580.860,00 |
22.08.2024 | 20,23 | 20,33 | 20,02 | 20,16 | -0,35% | 797.743,00 |
21.08.2024 | 19,75 | 20,24 | 19,75 | 20,23 | 2,69% | 857.767,00 |
20.08.2024 | 19,70 | 19,89 | 19,51 | 19,70 | -0,61% | 749.022,00 |
19.08.2024 | 19,31 | 19,98 | 19,31 | 19,82 | 2,80% | 785.395,00 |
16.08.2024 | 19,53 | 19,60 | 19,16 | 19,28 | -1,78% | 1.664.949,00 |
15.08.2024 | 19,57 | 19,97 | 19,47 | 19,63 | 1,45% | 1.672.393,00 |
14.08.2024 | 19,67 | 19,86 | 19,28 | 19,35 | -1,02% | 1.467.377,00 |
13.08.2024 | 19,41 | 19,75 | 19,17 | 19,55 | 2,04% | 4.108.093,00 |
12.08.2024 | 19,50 | 19,74 | 19,12 | 19,16 | -2,44% | 1.577.949,00 |
09.08.2024 | 20,63 | 20,99 | 19,26 | 19,64 | 7,15% | 2.590.522,00 |
08.08.2024 | 17,84 | 18,36 | 17,84 | 18,33 | 2,23% | 1.021.837,00 |
07.08.2024 | 18,59 | 18,64 | 17,88 | 17,93 | -1,97% | 2.126.663,00 |
06.08.2024 | 18,35 | 18,79 | 18,20 | 18,29 | 0,05% | 874.502,00 |
05.08.2024 | 18,41 | 18,72 | 18,01 | 18,28 | -6,45% | 1.154.318,00 |
02.08.2024 | 19,61 | 19,83 | 18,92 | 19,54 | -1,76% | 1.654.917,00 |
01.08.2024 | 20,31 | 20,48 | 19,78 | 19,89 | -2,21% | 937.977,00 |
31.07.2024 | 20,50 | 20,75 | 20,33 | 20,34 | -0,34% | 1.305.519,00 |
30.07.2024 | 20,10 | 20,49 | 20,09 | 20,41 | 1,34% | 1.196.330,00 |
29.07.2024 | 20,12 | 20,16 | 19,71 | 20,14 | 0,40% | 1.615.817,00 |
26.07.2024 | 20,01 | 20,15 | 19,76 | 20,06 | 1,47% | 827.858,00 |
25.07.2024 | 19,49 | 20,14 | 19,38 | 19,77 | 1,54% | 701.459,00 |
24.07.2024 | 19,70 | 19,99 | 19,46 | 19,47 | -1,47% | 795.359,00 |
23.07.2024 | 19,23 | 19,80 | 19,18 | 19,76 | 2,70% | 868.892,00 |
22.07.2024 | 19,75 | 19,75 | 19,01 | 19,24 | -2,19% | 1.458.743,00 |
19.07.2024 | 19,63 | 19,78 | 19,21 | 19,67 | -0,46% | 948.357,00 |
18.07.2024 | 19,78 | 20,30 | 19,69 | 19,76 | -0,05% | 1.553.043,00 |
17.07.2024 | 19,35 | 20,06 | 19,35 | 19,77 | 1,13% | 1.464.386,00 |
16.07.2024 | 19,44 | 19,69 | 19,05 | 19,55 | 1,40% | 953.829,00 |
15.07.2024 | 19,67 | 19,76 | 19,28 | 19,28 | -1,68% | 1.436.135,00 |
12.07.2024 | 19,57 | 19,81 | 19,34 | 19,61 | 0,82% | 1.638.443,00 |
11.07.2024 | 18,87 | 19,47 | 18,78 | 19,45 | 4,01% | 1.276.515,00 |
10.07.2024 | 18,48 | 18,74 | 18,23 | 18,70 | 1,52% | 778.866,00 |
09.07.2024 | 18,64 | 18,64 | 18,06 | 18,42 | -1,76% | 1.382.792,00 |
08.07.2024 | 18,54 | 18,89 | 18,45 | 18,75 | 2,01% | 902.408,00 |
05.07.2024 | 18,04 | 18,51 | 17,94 | 18,38 | 0,99% | 2.523.184,00 |
03.07.2024 | 18,28 | 18,42 | 18,08 | 18,20 | -0,33% | 558.339,00 |
02.07.2024 | 18,69 | 18,78 | 18,13 | 18,26 | -1,93% | 1.180.220,00 |
01.07.2024 | 19,09 | 19,29 | 18,60 | 18,62 | -2,46% | 1.491.059,00 |
28.06.2024 | 18,86 | 19,15 | 18,70 | 19,09 | 1,33% | 3.502.976,00 |
27.06.2024 | 18,69 | 18,85 | 18,60 | 18,84 | 0,75% | 1.228.997,00 |
26.06.2024 | 18,38 | 18,77 | 18,31 | 18,70 | 0,54% | 2.256.208,00 |
25.06.2024 | 18,61 | 18,72 | 18,42 | 18,60 | 0,05% | 1.681.539,00 |
24.06.2024 | 18,54 | 18,98 | 18,48 | 18,59 | -0,80% | 3.120.914,00 |
21.06.2024 | 18,79 | 18,80 | 18,38 | 18,74 | 1,79% | 7.433.963,00 |
20.06.2024 | 18,33 | 18,72 | 18,16 | 18,41 | 0,38% | 1.541.568,00 |
18.06.2024 | 18,00 | 18,47 | 17,97 | 18,34 | 2,17% | 3.030.760,00 |
17.06.2024 | 17,69 | 18,16 | 17,63 | 17,95 | 0,56% | 3.132.632,00 |
14.06.2024 | 18,41 | 18,41 | 17,84 | 17,85 | -4,60% | 2.435.343,00 |