121,526$
-0,43%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 92,97 | 100,62 | 92,23 | 98,41 | 2,71% | 2.125.123,00 |
| 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% | 2.035.021,00 |
| 02.04.2025 | 105,27 | 107,10 | 103,96 | 106,75 | 2,79% | 1.161.610,00 |
| 01.04.2025 | 104,08 | 105,00 | 102,45 | 103,85 | -0,11% | 1.423.131,00 |
| 31.03.2025 | 103,63 | 105,00 | 102,62 | 103,96 | -0,63% | 1.584.335,00 |
| 28.03.2025 | 107,28 | 109,41 | 103,41 | 104,62 | -2,72% | 2.582.717,00 |
| 27.03.2025 | 99,70 | 110,48 | 98,00 | 107,54 | -14,28% | 5.509.004,00 |
| 26.03.2025 | 127,54 | 127,83 | 124,34 | 125,46 | -0,90% | 1.001.734,00 |
| 25.03.2025 | 130,45 | 131,01 | 125,96 | 126,60 | -2,74% | 1.002.710,00 |
| 24.03.2025 | 129,28 | 131,61 | 128,27 | 130,16 | 1,90% | 832.241,00 |
| 21.03.2025 | 127,86 | 128,84 | 126,76 | 127,73 | -1,43% | 1.809.751,00 |
| 20.03.2025 | 130,99 | 132,28 | 129,31 | 129,58 | -1,80% | 778.643,00 |
| 19.03.2025 | 128,98 | 133,07 | 128,80 | 131,95 | 2,41% | 521.874,00 |
| 18.03.2025 | 128,08 | 129,29 | 127,47 | 128,85 | 0,27% | 421.367,00 |
| 17.03.2025 | 126,90 | 129,29 | 126,90 | 128,50 | 1,03% | 514.413,00 |
| 14.03.2025 | 126,23 | 128,28 | 125,87 | 127,19 | 1,56% | 590.545,00 |
| 13.03.2025 | 127,50 | 128,70 | 124,36 | 125,24 | -1,98% | 606.657,00 |
| 12.03.2025 | 129,60 | 129,60 | 126,97 | 127,77 | 0,08% | 708.683,00 |
| 11.03.2025 | 126,52 | 129,65 | 125,10 | 127,67 | 1,14% | 900.292,00 |
| 10.03.2025 | 127,47 | 128,97 | 125,64 | 126,23 | -2,39% | 741.521,00 |
| 07.03.2025 | 128,90 | 130,94 | 126,76 | 129,32 | 0,00% | 599.235,00 |
| 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% | 536.421,00 |
| 04.03.2025 | 133,71 | 134,16 | 131,64 | 132,20 | -2,09% | 659.849,00 |
| 03.03.2025 | 138,20 | 139,19 | 133,77 | 135,02 | -1,80% | 566.151,00 |
| 28.02.2025 | 137,53 | 137,54 | 134,99 | 137,49 | -0,35% | 624.593,00 |
| 27.02.2025 | 139,77 | 140,74 | 137,61 | 137,97 | -1,22% | 431.936,00 |
| 26.02.2025 | 140,14 | 141,50 | 139,47 | 139,68 | 0,24% | 409.590,00 |
| 25.02.2025 | 141,01 | 142,20 | 138,85 | 139,35 | -1,41% | 435.787,00 |
| 24.02.2025 | 142,09 | 142,69 | 140,73 | 141,34 | -0,23% | 502.916,00 |
| 21.02.2025 | 144,23 | 144,23 | 140,75 | 141,67 | -1,14% | 522.478,00 |
| 20.02.2025 | 143,88 | 144,15 | 141,56 | 143,30 | -0,50% | 376.385,00 |
| 19.02.2025 | 143,67 | 144,67 | 143,30 | 144,02 | -0,46% | 445.308,00 |
| 18.02.2025 | 144,73 | 145,10 | 143,26 | 144,69 | -0,14% | 483.902,00 |
| 17.02.2025 | 144,03 | 144,89 | 144,03 | 144,89 | 0,32% | - |
| 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% | 408.301,00 |
| 12.02.2025 | 141,95 | 142,63 | 140,76 | 141,95 | -0,76% | 509.934,00 |
| 11.02.2025 | 142,35 | 143,56 | 142,33 | 143,03 | -0,21% | 397.623,00 |
| 10.02.2025 | 143,77 | 143,84 | 142,57 | 143,33 | 0,42% | 527.973,00 |
| 07.02.2025 | 143,71 | 144,27 | 142,40 | 142,73 | -0,51% | 671.866,00 |
| 06.02.2025 | 142,54 | 144,04 | 142,00 | 143,46 | 0,46% | 543.535,00 |
| 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% | 618.132,00 |
| 03.02.2025 | 139,32 | 141,59 | 138,91 | 139,22 | -2,31% | 953.668,00 |
| 31.01.2025 | 143,24 | 144,18 | 141,29 | 142,51 | 0,42% | 872.135,00 |
| 30.01.2025 | 142,62 | 143,98 | 141,32 | 141,91 | 0,43% | 725.519,00 |
| 29.01.2025 | 141,81 | 142,57 | 140,17 | 141,30 | -0,35% | 605.907,00 |
| 28.01.2025 | 142,29 | 142,61 | 140,88 | 141,79 | 0,42% | 518.244,00 |
| 27.01.2025 | 142,14 | 142,22 | 140,44 | 141,19 | -0,92% | 774.138,00 |
| 24.01.2025 | 142,84 | 143,77 | 141,36 | 142,50 | -0,48% | 404.404,00 |
| 23.01.2025 | 140,84 | 143,60 | 140,75 | 143,19 | 1,19% | 570.339,00 |
| 22.01.2025 | 141,14 | 141,58 | 139,54 | 141,50 | 0,52% | 666.864,00 |
| 21.01.2025 | 137,56 | 142,13 | 137,46 | 140,77 | 2,68% | 791.393,00 |
| 17.01.2025 | 137,98 | 138,31 | 136,53 | 137,10 | -0,05% | 641.483,00 |
| 16.01.2025 | 136,26 | 137,65 | 135,20 | 137,17 | 0,67% | 664.887,00 |
| 15.01.2025 | 137,50 | 138,04 | 134,47 | 136,26 | 0,16% | 1.007.631,00 |
| 14.01.2025 | 133,69 | 136,07 | 132,46 | 136,04 | 2,41% | 891.940,00 |
| 13.01.2025 | 133,00 | 134,10 | 130,25 | 132,84 | -0,87% | 1.140.423,00 |
| 10.01.2025 | 126,00 | 134,48 | 122,60 | 134,01 | 9,75% | 1.506.017,00 |
| 08.01.2025 | 122,08 | 122,60 | 119,87 | 122,10 | -0,92% | 803.007,00 |
| 07.01.2025 | 120,47 | 123,25 | 119,51 | 123,23 | 4,17% | 756.793,00 |