148,324$
0,17%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 150,04 | 150,04 | 147,76 | 148,07 | -1,00% | 452.357,00 |
| 28.08.2025 | 149,36 | 150,13 | 147,60 | 149,57 | 0,28% | 470.420,00 |
| 27.08.2025 | 148,04 | 149,69 | 147,21 | 149,15 | 0,89% | 570.907,00 |
| 26.08.2025 | 150,06 | 150,06 | 147,81 | 147,83 | -0,54% | 694.868,00 |
| 25.08.2025 | 149,84 | 149,99 | 148,27 | 148,64 | -0,79% | 577.565,00 |
| 22.08.2025 | 145,47 | 150,78 | 144,80 | 149,82 | 3,72% | 565.055,00 |
| 21.08.2025 | 144,89 | 145,23 | 143,66 | 144,44 | -0,59% | 405.626,00 |
| 20.08.2025 | 145,84 | 146,20 | 143,09 | 145,29 | -0,63% | 369.739,00 |
| 19.08.2025 | 147,37 | 147,94 | 146,17 | 146,21 | -0,89% | 471.713,00 |
| 18.08.2025 | 147,90 | 149,19 | 146,48 | 147,53 | 0,02% | 497.002,00 |
| 15.08.2025 | 150,98 | 151,33 | 146,67 | 147,50 | -2,25% | 743.874,00 |
| 14.08.2025 | 152,48 | 152,71 | 150,02 | 150,89 | -1,75% | 613.839,00 |
| 13.08.2025 | 151,23 | 153,70 | 150,42 | 153,58 | 2,06% | 638.872,00 |
| 12.08.2025 | 145,90 | 150,52 | 145,90 | 150,48 | 3,34% | 812.405,00 |
| 11.08.2025 | 147,03 | 147,99 | 145,25 | 145,62 | -0,65% | 422.486,00 |
| 08.08.2025 | 144,58 | 147,28 | 144,25 | 146,57 | 2,15% | 419.759,00 |
| 07.08.2025 | 142,74 | 143,57 | 142,13 | 143,48 | 0,95% | 424.364,00 |
| 06.08.2025 | 141,54 | 142,62 | 139,23 | 142,13 | 0,54% | 571.154,00 |
| 05.08.2025 | 142,28 | 143,27 | 140,74 | 141,36 | -0,57% | 527.716,00 |
| 04.08.2025 | 141,71 | 142,74 | 141,06 | 142,17 | 0,94% | 406.170,00 |
| 01.08.2025 | 142,16 | 142,64 | 139,68 | 140,85 | -2,45% | 604.208,00 |
| 31.07.2025 | 147,50 | 147,79 | 144,12 | 144,39 | -2,25% | 667.432,00 |
| 30.07.2025 | 148,90 | 149,76 | 147,13 | 147,72 | -0,61% | 396.817,00 |
| 29.07.2025 | 148,64 | 149,75 | 147,27 | 148,62 | 0,32% | 604.267,00 |
| 28.07.2025 | 147,01 | 148,16 | 146,15 | 148,15 | 0,81% | 565.862,00 |
| 25.07.2025 | 146,06 | 147,18 | 145,37 | 146,96 | 0,73% | 676.706,00 |
| 24.07.2025 | 146,00 | 146,75 | 145,46 | 145,89 | 0,10% | 639.547,00 |
| 23.07.2025 | 143,88 | 146,36 | 143,88 | 145,74 | 1,46% | 433.287,00 |
| 22.07.2025 | 143,23 | 143,95 | 141,61 | 143,64 | 0,66% | 470.353,00 |
| 21.07.2025 | 143,01 | 144,44 | 142,38 | 142,70 | -0,41% | 406.946,00 |
| 18.07.2025 | 142,94 | 143,96 | 142,50 | 143,29 | 0,58% | 371.059,00 |
| 17.07.2025 | 141,61 | 143,50 | 141,49 | 142,47 | 0,89% | 446.242,00 |
| 16.07.2025 | 140,98 | 141,85 | 140,06 | 141,22 | 0,17% | 649.460,00 |
| 15.07.2025 | 142,60 | 143,31 | 140,59 | 140,98 | -0,80% | 567.142,00 |
| 14.07.2025 | 141,29 | 142,28 | 140,61 | 142,11 | 0,23% | 809.229,00 |
| 11.07.2025 | 140,93 | 142,00 | 140,25 | 141,79 | -0,41% | 529.876,00 |
| 10.07.2025 | 141,14 | 144,17 | 141,14 | 142,38 | 0,62% | 792.778,00 |
| 09.07.2025 | 141,48 | 142,00 | 139,88 | 141,50 | 0,29% | 387.390,00 |
| 08.07.2025 | 139,54 | 141,43 | 139,12 | 141,09 | 1,13% | 665.595,00 |
| 07.07.2025 | 139,66 | 141,81 | 138,25 | 139,52 | -0,49% | 688.910,00 |
| 03.07.2025 | 139,70 | 141,78 | 139,48 | 140,21 | 0,67% | 680.142,00 |
| 02.07.2025 | 135,98 | 139,43 | 134,31 | 139,28 | 2,55% | 1.250.304,00 |
| 01.07.2025 | 134,93 | 136,79 | 134,41 | 135,82 | 0,09% | 980.942,00 |
| 30.06.2025 | 135,68 | 136,39 | 133,78 | 135,70 | 0,68% | 1.229.314,00 |
| 27.06.2025 | 137,69 | 138,15 | 133,71 | 134,78 | -1,62% | 1.917.159,00 |
| 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% | 2.138.995,00 |
| 24.06.2025 | 128,01 | 137,95 | 128,01 | 136,88 | 7,27% | 2.603.909,00 |
| 23.06.2025 | 124,16 | 127,88 | 123,84 | 127,60 | 2,58% | 1.450.405,00 |
| 20.06.2025 | 125,34 | 125,79 | 123,28 | 124,39 | -0,20% | 1.280.940,00 |
| 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% | 791.938,00 |
| 16.06.2025 | 123,57 | 125,34 | 123,57 | 125,14 | 1,46% | 533.874,00 |
| 13.06.2025 | 124,52 | 126,07 | 122,97 | 123,34 | -2,17% | 597.773,00 |
| 12.06.2025 | 125,34 | 126,58 | 125,27 | 126,08 | -0,32% | 537.932,00 |
| 11.06.2025 | 127,57 | 128,35 | 126,09 | 126,48 | 0,21% | 624.125,00 |
| 10.06.2025 | 126,18 | 126,52 | 125,23 | 126,22 | 0,25% | 723.216,00 |
| 09.06.2025 | 124,58 | 126,50 | 124,47 | 125,90 | 1,94% | 553.027,00 |
| 06.06.2025 | 122,85 | 123,71 | 121,50 | 123,51 | 1,80% | 422.010,00 |
| 05.06.2025 | 122,60 | 122,99 | 120,19 | 121,33 | -0,96% | 531.943,00 |
| 04.06.2025 | 123,28 | 123,70 | 122,38 | 122,50 | -0,37% | 376.444,00 |
| 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% | 670.147,00 |
| 29.05.2025 | 123,67 | 123,67 | 121,47 | 122,05 | -0,89% | 566.811,00 |
| 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% | 615.262,00 |
| 21.05.2025 | 123,70 | 123,92 | 121,22 | 121,34 | -2,26% | 476.574,00 |
| 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 | 123,81 | 125,16 | 123,69 | 125,05 | 0,90% | 441.797,00 |
| 15.05.2025 | 124,77 | 124,77 | 123,01 | 123,94 | -0,48% | 596.720,00 |
| 14.05.2025 | 124,72 | 125,53 | 124,01 | 124,54 | -0,30% | 488.057,00 |
| 13.05.2025 | 123,12 | 125,31 | 123,05 | 124,92 | 1,42% | 483.417,00 |
| 12.05.2025 | 122,00 | 123,37 | 121,46 | 123,17 | 4,44% | 487.396,00 |
| 09.05.2025 | 118,50 | 118,97 | 117,45 | 117,93 | -0,41% | 442.027,00 |
| 08.05.2025 | 116,31 | 118,86 | 115,85 | 118,41 | 2,68% | 730.568,00 |
| 07.05.2025 | 114,21 | 116,64 | 114,05 | 115,32 | 0,99% | 650.858,00 |
| 06.05.2025 | 113,66 | 114,61 | 112,27 | 114,19 | -0,46% | 491.051,00 |
| 05.05.2025 | 113,55 | 115,71 | 112,38 | 114,72 | 0,24% | 470.719,00 |
| 02.05.2025 | 114,07 | 114,79 | 113,37 | 114,44 | 2,32% | 483.036,00 |
| 01.05.2025 | 111,24 | 113,00 | 111,02 | 111,84 | 0,94% | 524.815,00 |
| 30.04.2025 | 109,26 | 111,16 | 108,19 | 110,80 | -0,24% | 585.995,00 |
| 29.04.2025 | 109,82 | 111,94 | 109,55 | 111,07 | 0,31% | 575.511,00 |
| 28.04.2025 | 111,09 | 112,13 | 109,62 | 110,73 | -0,31% | 647.504,00 |
| 25.04.2025 | 110,34 | 111,34 | 109,53 | 111,07 | 0,64% | 567.736,00 |
| 24.04.2025 | 108,07 | 110,52 | 107,73 | 110,36 | 2,73% | 621.697,00 |
| 23.04.2025 | 108,47 | 110,77 | 107,15 | 107,43 | 1,57% | 838.984,00 |
| 22.04.2025 | 104,24 | 106,13 | 104,15 | 105,77 | 2,64% | 875.469,00 |
| 21.04.2025 | 104,91 | 105,10 | 102,16 | 103,05 | -2,50% | 688.347,00 |
| 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% | 1.120.034,00 |
| 15.04.2025 | 103,38 | 104,32 | 102,61 | 103,17 | 0,11% | 1.104.424,00 |
| 14.04.2025 | 104,37 | 105,01 | 102,20 | 103,06 | 1,08% | 1.036.599,00 |
| 11.04.2025 | 101,64 | 103,12 | 98,75 | 101,96 | 0,11% | 1.697.435,00 |
| 10.04.2025 | 104,85 | 105,75 | 100,92 | 101,85 | -4,46% | 1.461.545,00 |
| 09.04.2025 | 97,17 | 109,23 | 96,14 | 106,60 | 9,58% | 2.358.688,00 |
| 08.04.2025 | 102,11 | 102,63 | 96,14 | 97,28 | -1,15% | 1.891.238,00 |