Echtzeit-Aktienkurs VMware Inc.
Bid:
Ask:
Aktienkurse zur VMware Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 142,09 | 144,35 | 137,79 | 138,36 | -3,66% | - |
25.02.2021 | 145,45 | 146,21 | 142,44 | 143,61 | -2,13% | - |
24.02.2021 | 146,10 | 147,47 | 144,49 | 146,73 | 1,88% | - |
23.02.2021 | 142,68 | 144,51 | 0,00 | 144,02 | 0,15% | - |
22.02.2021 | 144,63 | 147,25 | 143,65 | 143,80 | -0,58% | - |
19.02.2021 | 142,70 | 144,86 | 142,16 | 144,65 | 1,46% | - |
18.02.2021 | 139,90 | 143,51 | 139,36 | 142,57 | 0,76% | - |
17.02.2021 | 141,83 | 142,13 | 140,07 | 141,49 | -1,20% | - |
16.02.2021 | 144,73 | 145,34 | 141,75 | 143,22 | -1,28% | - |
12.02.2021 | 142,49 | 145,69 | 142,38 | 145,07 | 1,49% | - |
11.02.2021 | 144,60 | 145,08 | 142,10 | 142,94 | -2,38% | - |
10.02.2021 | 146,09 | 147,47 | 145,08 | 146,43 | -0,82% | - |
09.02.2021 | 146,87 | 148,73 | 146,87 | 147,63 | 0,57% | - |
08.02.2021 | 147,64 | 148,73 | 146,20 | 146,80 | 0,81% | - |
05.02.2021 | 145,62 | 146,74 | 145,15 | 145,62 | 0,66% | - |
04.02.2021 | 144,84 | 145,52 | 143,52 | 144,66 | 1,64% | - |
03.02.2021 | 143,50 | 144,75 | 142,13 | 142,34 | -0,73% | - |
02.02.2021 | 143,44 | 143,89 | 141,18 | 143,38 | 4,34% | - |
01.02.2021 | 137,58 | 137,59 | 137,41 | 137,41 | -0,31% | - |
29.01.2021 | 141,72 | 142,99 | 0,00 | 137,84 | -1,86% | - |
28.01.2021 | 0,00 | 140,48 | 0,00 | 140,45 | -3,61% | - |
27.01.2021 | 144,09 | 146,68 | 142,31 | 145,70 | 3,52% | - |
26.01.2021 | 135,71 | 141,48 | 135,54 | 140,75 | 3,32% | - |
25.01.2021 | 134,13 | 136,98 | 132,49 | 136,23 | 1,27% | - |
22.01.2021 | 131,80 | 135,24 | 131,20 | 134,52 | 0,28% | - |
21.01.2021 | 134,52 | 134,52 | 134,13 | 134,14 | 0,93% | - |
20.01.2021 | 133,76 | 133,76 | 131,85 | 132,91 | 0,42% | - |
19.01.2021 | 135,07 | 135,55 | 132,08 | 132,36 | -1,92% | - |
15.01.2021 | 134,53 | 137,15 | 133,97 | 134,95 | -0,39% | - |
14.01.2021 | 134,75 | 136,69 | 134,13 | 135,48 | 1,54% | - |
13.01.2021 | 134,73 | 134,73 | 131,62 | 133,42 | -6,84% | - |
12.01.2021 | 143,21 | 143,21 | 143,21 | 143,21 | 1,11% | - |
11.01.2021 | 140,62 | 142,88 | 140,41 | 141,64 | -0,52% | - |
08.01.2021 | 141,75 | 143,74 | 140,83 | 142,38 | -1,17% | - |
07.01.2021 | 144,05 | 144,05 | 144,05 | 144,05 | 3,37% | - |
06.01.2021 | 140,45 | 141,89 | 138,73 | 139,36 | -0,40% | - |
05.01.2021 | 138,23 | 140,24 | 137,71 | 139,93 | 1,09% | - |
04.01.2021 | 139,16 | 139,41 | 135,90 | 138,41 | -1,22% | - |
31.12.2020 | 139,09 | 141,12 | 139,09 | 140,13 | 1,36% | - |
30.12.2020 | 139,70 | 140,87 | 138,06 | 138,24 | -0,88% | - |
29.12.2020 | 141,60 | 141,78 | 138,98 | 139,47 | -2,47% | - |
28.12.2020 | 142,66 | 143,69 | 141,13 | 143,00 | -1,78% | - |
24.12.2020 | 142,14 | 145,60 | 141,88 | 145,59 | 2,35% | - |
23.12.2020 | 141,94 | 144,21 | 141,60 | 142,24 | 1,24% | - |
22.12.2020 | 141,99 | 142,30 | 140,41 | 140,50 | -1,17% | - |
21.12.2020 | 139,79 | 143,65 | 138,88 | 142,16 | 0,93% | - |
18.12.2020 | 148,66 | 149,38 | 137,54 | 140,86 | -4,81% | - |
17.12.2020 | 145,93 | 148,56 | 145,86 | 147,99 | 2,64% | - |
16.12.2020 | 144,49 | 146,09 | 143,61 | 144,18 | -0,33% | - |
15.12.2020 | 144,84 | 145,22 | 142,88 | 144,66 | 0,62% | - |
14.12.2020 | 144,65 | 145,44 | 142,59 | 143,77 | 1,53% | - |
11.12.2020 | 141,09 | 142,00 | 140,07 | 141,61 | 0,07% | - |
10.12.2020 | 141,80 | 141,80 | 141,51 | 141,52 | 0,39% | - |
09.12.2020 | 141,66 | 142,48 | 138,61 | 140,97 | 1,29% | - |
08.12.2020 | 139,95 | 143,71 | 0,00 | 139,17 | -2,34% | - |
07.12.2020 | 139,61 | 142,50 | 138,87 | 142,50 | 1,61% | - |
04.12.2020 | 141,13 | 141,23 | 139,60 | 140,24 | -1,28% | - |
03.12.2020 | 142,01 | 142,60 | 139,94 | 142,05 | 1,35% | - |
02.12.2020 | 140,91 | 143,38 | 139,40 | 140,16 | -0,37% | - |
01.12.2020 | 140,72 | 141,90 | 139,66 | 140,69 | 0,62% | - |
30.11.2020 | 140,13 | 141,23 | 139,54 | 139,82 | -1,77% | - |
27.11.2020 | 142,23 | 143,32 | 142,05 | 142,34 | 0,48% | - |
25.11.2020 | 141,09 | 143,80 | 139,54 | 141,66 | -6,68% | - |
24.11.2020 | 150,72 | 151,79 | 150,72 | 151,79 | 2,14% | - |
23.11.2020 | 147,56 | 149,01 | 146,33 | 148,62 | 0,25% | - |
20.11.2020 | 149,23 | 149,65 | 147,56 | 148,25 | 1,23% | - |
19.11.2020 | 147,31 | 149,12 | 146,44 | 146,45 | -0,64% | - |
18.11.2020 | 148,18 | 149,28 | 146,70 | 147,40 | 2,08% | - |
17.11.2020 | 144,80 | 146,44 | 144,38 | 144,38 | -0,10% | - |
16.11.2020 | 142,19 | 144,72 | 141,72 | 144,52 | 1,78% | - |
13.11.2020 | 142,20 | 142,20 | 141,99 | 142,00 | 2,73% | - |
12.11.2020 | 139,85 | 140,59 | 137,64 | 138,22 | -3,84% | - |
11.11.2020 | 141,99 | 147,16 | 140,17 | 143,74 | 2,58% | - |
10.11.2020 | 140,88 | 141,42 | 0,00 | 140,12 | -0,89% | - |
09.11.2020 | 0,00 | 145,13 | 0,00 | 141,37 | 0,76% | - |
06.11.2020 | 139,51 | 144,92 | 139,08 | 140,31 | -0,24% | - |
05.11.2020 | 138,16 | 140,85 | 0,00 | 140,65 | 5,06% | - |
04.11.2020 | 133,35 | 135,84 | 0,00 | 133,87 | 1,12% | - |
03.11.2020 | 131,05 | 132,95 | 130,63 | 132,38 | 4,17% | - |
02.11.2020 | 0,00 | 131,36 | 0,00 | 127,09 | -0,73% | - |
30.10.2020 | 129,20 | 129,83 | 0,00 | 128,03 | -1,31% | - |
29.10.2020 | 129,21 | 130,75 | 128,58 | 129,73 | -0,35% | - |
28.10.2020 | 135,04 | 135,13 | 129,74 | 130,18 | -6,41% | - |
27.10.2020 | 141,36 | 141,55 | 139,09 | 139,09 | -2,40% | - |
26.10.2020 | 144,47 | 144,67 | 140,23 | 142,50 | -5,11% | - |
23.10.2020 | 148,67 | 150,60 | 147,61 | 150,17 | 2,75% | - |
22.10.2020 | 147,75 | 148,29 | 145,77 | 146,15 | -2,47% | - |
21.10.2020 | 150,94 | 151,25 | 148,86 | 149,86 | 0,17% | - |
20.10.2020 | 150,51 | 151,80 | 149,45 | 149,61 | -1,56% | - |
19.10.2020 | 152,74 | 153,26 | 149,11 | 151,98 | -1,82% | - |
16.10.2020 | 154,81 | 155,31 | 152,49 | 154,80 | 0,60% | - |
15.10.2020 | 154,84 | 155,29 | 152,18 | 153,88 | -0,63% | - |
14.10.2020 | 156,29 | 157,45 | 154,33 | 154,86 | -0,15% | - |
13.10.2020 | 153,59 | 155,99 | 152,62 | 155,09 | 1,90% | - |
12.10.2020 | 152,68 | 153,53 | 151,29 | 152,20 | 0,55% | - |
09.10.2020 | 151,30 | 152,38 | 150,36 | 151,36 | 0,90% | - |
08.10.2020 | 149,30 | 151,38 | 148,95 | 150,02 | 1,52% | - |
07.10.2020 | 147,52 | 148,52 | 146,82 | 147,77 | 0,53% | - |
06.10.2020 | 146,99 | 146,99 | 146,99 | 146,99 | 1,34% | - |
05.10.2020 | 0,00 | 146,00 | 0,00 | 145,04 | 1,39% | - |