152,386$
-0,55%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 151,88 | 153,36 | 150,20 | 153,23 | 0,56% | 849.649,00 |
| 22.01.2026 | 150,98 | 152,40 | 148,26 | 152,38 | 1,63% | 869.391,00 |
| 21.01.2026 | 146,55 | 150,77 | 145,50 | 149,94 | 2,50% | 969.524,00 |
| 20.01.2026 | 147,29 | 149,52 | 145,91 | 146,29 | -1,47% | 1.104.005,00 |
| 19.01.2026 | 147,66 | 148,47 | 147,24 | 148,47 | -1,02% | - |
| 16.01.2026 | 150,00 | 150,51 | 147,70 | 150,00 | -0,25% | 878.327,00 |
| 15.01.2026 | 150,69 | 152,30 | 149,61 | 150,38 | 0,19% | 1.067.729,00 |
| 14.01.2026 | 156,35 | 156,49 | 149,58 | 150,09 | -3,79% | 867.074,00 |
| 13.01.2026 | 151,00 | 156,25 | 150,83 | 156,01 | 3,80% | 1.154.992,00 |
| 12.01.2026 | 149,25 | 151,37 | 148,72 | 150,30 | -0,10% | 914.600,00 |
| 09.01.2026 | 149,45 | 151,19 | 145,55 | 150,45 | 1,93% | 1.420.450,00 |
| 08.01.2026 | 153,29 | 158,99 | 143,52 | 147,60 | -2,25% | 1.854.667,00 |
| 07.01.2026 | 152,45 | 152,92 | 148,91 | 151,00 | -0,79% | 1.020.055,00 |
| 06.01.2026 | 152,67 | 153,66 | 150,04 | 152,20 | -0,61% | 1.132.720,00 |
| 05.01.2026 | 153,00 | 157,14 | 152,40 | 153,14 | -0,19% | 837.927,00 |
| 02.01.2026 | 150,57 | 153,49 | 149,97 | 153,43 | 2,13% | 846.115,00 |
| 31.12.2025 | 152,84 | 153,01 | 149,96 | 150,23 | -1,48% | 616.780,00 |
| 30.12.2025 | 153,35 | 153,39 | 151,29 | 152,48 | -0,52% | 596.042,00 |
| 29.12.2025 | 154,25 | 154,67 | 152,47 | 153,27 | -1,06% | 670.305,00 |
| 26.12.2025 | 152,76 | 155,05 | 152,32 | 154,91 | 1,18% | 366.399,00 |
| 24.12.2025 | 153,21 | 154,42 | 152,68 | 153,10 | 0,05% | 485.850,00 |
| 23.12.2025 | 153,16 | 154,45 | 151,56 | 153,02 | -0,36% | 575.487,00 |
| 22.12.2025 | 155,09 | 155,82 | 153,46 | 153,57 | -0,36% | 864.869,00 |
| 19.12.2025 | 151,27 | 154,23 | 151,00 | 154,13 | 1,90% | 1.993.465,00 |
| 18.12.2025 | 150,99 | 151,52 | 148,93 | 151,25 | 1,52% | 955.146,00 |
| 17.12.2025 | 151,13 | 151,55 | 147,58 | 148,98 | -1,11% | 683.329,00 |
| 16.12.2025 | 150,25 | 151,87 | 149,42 | 150,65 | 0,28% | 691.194,00 |
| 15.12.2025 | 154,47 | 156,05 | 148,97 | 150,23 | -3,49% | 997.824,00 |
| 12.12.2025 | 157,45 | 157,64 | 154,17 | 155,66 | -1,07% | 989.358,00 |
| 11.12.2025 | 154,99 | 158,68 | 153,36 | 157,34 | 0,71% | 673.938,00 |
| 10.12.2025 | 154,79 | 157,14 | 152,97 | 156,23 | 1,28% | 955.685,00 |
| 09.12.2025 | 153,35 | 156,02 | 153,35 | 154,25 | -0,01% | 707.578,00 |
| 08.12.2025 | 154,20 | 155,73 | 153,66 | 154,27 | -0,34% | 556.741,00 |
| 05.12.2025 | 154,62 | 155,06 | 153,05 | 154,80 | 0,20% | 683.089,00 |
| 04.12.2025 | 154,00 | 156,67 | 153,08 | 154,49 | 0,31% | 701.824,00 |
| 03.12.2025 | 152,76 | 154,15 | 152,48 | 154,01 | 0,29% | 643.450,00 |
| 02.12.2025 | 151,22 | 153,89 | 151,22 | 153,56 | 1,23% | 497.354,00 |
| 01.12.2025 | 152,00 | 153,26 | 151,45 | 151,69 | -0,52% | 524.629,00 |
| 28.11.2025 | 151,74 | 153,37 | 150,74 | 152,48 | 0,38% | 240.182,00 |
| 26.11.2025 | 152,07 | 153,57 | 151,45 | 151,90 | -0,09% | 524.921,00 |
| 25.11.2025 | 149,76 | 152,43 | 149,65 | 152,03 | 1,45% | 402.311,00 |
| 24.11.2025 | 147,70 | 150,11 | 145,66 | 149,85 | 2,47% | 822.720,00 |
| 21.11.2025 | 142,84 | 147,09 | 142,45 | 146,24 | 2,68% | 611.091,00 |
| 20.11.2025 | 149,40 | 151,27 | 142,22 | 142,42 | -3,23% | 597.416,00 |
| 19.11.2025 | 147,00 | 148,48 | 145,40 | 147,18 | 0,26% | 489.862,00 |
| 18.11.2025 | 146,24 | 148,54 | 145,03 | 146,80 | 0,34% | 390.130,00 |
| 17.11.2025 | 150,51 | 150,85 | 146,04 | 146,30 | -2,91% | 492.769,00 |
| 14.11.2025 | 148,59 | 151,61 | 148,59 | 150,68 | 0,15% | 653.897,00 |
| 13.11.2025 | 151,99 | 151,99 | 149,48 | 150,46 | -1,48% | 476.659,00 |
| 12.11.2025 | 150,14 | 153,13 | 150,01 | 152,72 | 2,17% | 533.207,00 |
| 11.11.2025 | 154,13 | 154,58 | 149,37 | 149,48 | -3,19% | 417.552,00 |
| 10.11.2025 | 153,64 | 154,81 | 152,01 | 154,40 | 1,88% | 511.332,00 |
| 07.11.2025 | 148,54 | 152,32 | 148,27 | 151,55 | 1,02% | 663.305,00 |
| 06.11.2025 | 153,45 | 154,53 | 149,02 | 150,02 | -2,08% | 565.952,00 |
| 05.11.2025 | 151,18 | 153,99 | 151,18 | 153,21 | 1,52% | 486.890,00 |
| 04.11.2025 | 151,15 | 152,00 | 148,70 | 150,92 | -1,57% | 629.180,00 |
| 03.11.2025 | 156,93 | 156,93 | 152,28 | 153,32 | -2,03% | 855.843,00 |
| 31.10.2025 | 155,59 | 157,21 | 155,28 | 156,49 | 0,67% | 484.875,00 |
| 30.10.2025 | 155,70 | 159,36 | 155,00 | 155,45 | -0,14% | 599.876,00 |
| 29.10.2025 | 155,92 | 158,61 | 154,83 | 155,67 | -0,16% | 487.496,00 |
| 28.10.2025 | 155,80 | 157,40 | 153,63 | 155,92 | 0,54% | 529.605,00 |
| 27.10.2025 | 156,21 | 157,12 | 154,79 | 155,08 | 0,08% | 604.146,00 |
| 24.10.2025 | 155,15 | 156,27 | 154,91 | 154,96 | 0,96% | 500.177,00 |
| 23.10.2025 | 150,96 | 154,68 | 150,92 | 153,48 | 1,54% | 658.072,00 |
| 22.10.2025 | 154,41 | 155,36 | 150,96 | 151,16 | -1,83% | 594.553,00 |
| 21.10.2025 | 155,27 | 156,00 | 153,89 | 153,98 | -0,66% | 511.741,00 |
| 20.10.2025 | 154,67 | 156,40 | 153,98 | 155,00 | 1,15% | 361.566,00 |
| 17.10.2025 | 154,58 | 154,58 | 152,09 | 153,23 | -1,15% | - |
| 16.10.2025 | 156,52 | 157,36 | 154,97 | 155,01 | -1,15% | 697.692,00 |
| 15.10.2025 | 157,25 | 158,02 | 154,15 | 156,81 | 1,17% | 681.203,00 |
| 14.10.2025 | 152,27 | 156,19 | 152,10 | 155,00 | 0,58% | 601.261,00 |
| 13.10.2025 | 154,36 | 155,23 | 152,67 | 154,11 | 1,63% | 508.504,00 |
| 10.10.2025 | 156,70 | 156,93 | 151,18 | 151,64 | -3,14% | 392.965,00 |
| 09.10.2025 | 161,22 | 161,22 | 155,00 | 156,56 | -2,73% | 497.629,00 |
| 08.10.2025 | 158,63 | 161,68 | 158,02 | 160,95 | 1,45% | 553.208,00 |
| 07.10.2025 | 158,91 | 159,89 | 158,22 | 158,65 | 0,51% | 613.489,00 |
| 06.10.2025 | 161,35 | 161,90 | 157,80 | 157,84 | -0,52% | 682.278,00 |
| 03.10.2025 | 163,80 | 164,57 | 158,09 | 158,66 | -3,27% | 714.147,00 |
| 02.10.2025 | 166,04 | 166,04 | 161,86 | 164,02 | -0,23% | 817.151,00 |
| 01.10.2025 | 161,16 | 165,06 | 161,16 | 164,39 | 0,39% | 1.309.095,00 |
| 30.09.2025 | 165,40 | 167,76 | 162,87 | 163,75 | -1,36% | 1.211.933,00 |
| 29.09.2025 | 165,00 | 166,63 | 163,82 | 166,01 | 0,92% | 1.007.216,00 |
| 26.09.2025 | 162,77 | 164,73 | 158,20 | 164,50 | 3,01% | 1.319.498,00 |
| 25.09.2025 | 146,72 | 159,92 | 144,39 | 159,69 | 6,22% | 2.299.463,00 |
| 24.09.2025 | 151,68 | 152,50 | 149,47 | 150,34 | -1,01% | 1.129.387,00 |
| 23.09.2025 | 152,38 | 153,37 | 149,91 | 151,88 | 0,25% | 1.283.759,00 |
| 22.09.2025 | 149,57 | 151,50 | 148,86 | 151,50 | 1,01% | 790.532,00 |
| 19.09.2025 | 150,74 | 151,38 | 148,54 | 149,98 | -0,52% | 1.854.686,00 |
| 18.09.2025 | 150,84 | 151,99 | 149,88 | 150,77 | 1,55% | 1.303.728,00 |
| 17.09.2025 | 149,84 | 150,83 | 147,33 | 148,47 | -0,82% | 730.628,00 |
| 16.09.2025 | 152,22 | 152,24 | 149,06 | 149,70 | -1,67% | 570.702,00 |
| 15.09.2025 | 152,19 | 154,44 | 151,29 | 152,24 | 0,40% | 577.908,00 |
| 12.09.2025 | 151,89 | 152,60 | 150,95 | 151,64 | -0,47% | 571.286,00 |
| 11.09.2025 | 152,52 | 153,06 | 151,73 | 152,35 | 0,43% | 541.603,00 |
| 10.09.2025 | 149,91 | 152,02 | 148,92 | 151,70 | 1,63% | 772.352,00 |
| 09.09.2025 | 150,54 | 150,63 | 149,07 | 149,27 | -0,74% | 552.175,00 |
| 08.09.2025 | 150,23 | 150,44 | 148,79 | 150,39 | 0,58% | 723.083,00 |
| 05.09.2025 | 149,98 | 151,25 | 148,21 | 149,52 | 0,21% | 776.869,00 |
| 04.09.2025 | 148,34 | 149,22 | 147,66 | 149,20 | 0,82% | 625.711,00 |
| 03.09.2025 | 147,03 | 149,02 | 146,43 | 147,99 | 0,96% | 318.501,00 |