26,250$
-7,51%
Echtzeit-Aktienkurs Ingram Micro Holding Corp
Bid:
Ask:
Aktienkurse zur Ingram Micro Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 26,98 | 27,30 | 26,24 | 26,26 | -7,47% | 8.099.521,00 |
| 08.09.2026 | 29,16 | 29,60 | 28,32 | 28,38 | -1,60% | 1.280.647,00 |
| 04.09.2026 | 28,56 | 29,00 | 28,27 | 28,84 | 1,02% | 629.620,00 |
| 03.09.2026 | 27,68 | 28,85 | 27,44 | 28,55 | 3,11% | 852.607,00 |
| 02.09.2026 | 27,90 | 28,45 | 27,58 | 27,69 | 0,29% | 735.912,00 |
| 01.09.2026 | 27,35 | 28,13 | 27,35 | 27,61 | -1,99% | 1.198.532,00 |
| 31.08.2026 | 29,12 | 29,12 | 28,15 | 28,17 | -1,85% | 2.914.927,00 |
| 28.08.2026 | 29,51 | 29,51 | 28,58 | 28,70 | -2,01% | 1.029.124,00 |
| 27.08.2026 | 29,27 | 29,56 | 29,01 | 29,29 | 0,45% | 1.183.459,00 |
| 26.08.2026 | 29,19 | 29,19 | 28,61 | 29,16 | 0,48% | 932.544,00 |
| 25.08.2026 | 27,98 | 29,12 | 27,98 | 29,02 | 4,39% | 1.197.312,00 |
| 24.08.2026 | 27,78 | 28,61 | 27,54 | 27,80 | 1,09% | 1.079.951,00 |
| 21.08.2026 | 27,60 | 27,97 | 27,28 | 27,50 | 0,81% | 545.085,00 |
| 20.08.2026 | 27,03 | 27,46 | 26,88 | 27,28 | 0,81% | 690.671,00 |
| 19.08.2026 | 27,87 | 28,00 | 26,90 | 27,06 | -2,56% | 785.556,00 |
| 18.08.2026 | 28,11 | 28,42 | 27,55 | 27,77 | -0,79% | 730.786,00 |
| 17.08.2026 | 28,34 | 28,34 | 27,71 | 27,99 | -1,96% | 527.501,00 |
| 14.08.2026 | 28,52 | 28,66 | 28,04 | 28,55 | 0,78% | 631.034,00 |
| 13.08.2026 | 28,13 | 28,70 | 28,13 | 28,33 | 1,03% | 566.743,00 |
| 12.08.2026 | 28,13 | 28,24 | 27,59 | 28,04 | 1,48% | 500.558,00 |
| 11.08.2026 | 27,78 | 28,10 | 27,55 | 27,63 | -0,36% | 661.836,00 |
| 10.08.2026 | 28,58 | 29,11 | 27,65 | 27,73 | -2,36% | 756.099,00 |
| 07.08.2026 | 28,92 | 28,92 | 27,91 | 28,40 | -0,53% | 671.099,00 |
| 06.08.2026 | 28,37 | 28,83 | 28,23 | 28,55 | -0,73% | 1.181.977,00 |
| 05.08.2026 | 28,73 | 29,29 | 28,56 | 28,76 | -1,61% | 1.323.658,00 |
| 04.08.2026 | 28,32 | 29,81 | 28,24 | 29,23 | 4,77% | 1.417.008,00 |
| 03.08.2026 | 28,45 | 29,35 | 27,60 | 27,90 | -1,10% | 1.653.126,00 |
| 31.07.2026 | 29,56 | 29,73 | 27,25 | 28,21 | -7,20% | 1.613.517,00 |
| 30.07.2026 | 30,58 | 30,95 | 30,13 | 30,40 | 0,90% | 991.325,00 |
| 29.07.2026 | 30,14 | 30,69 | 29,62 | 30,13 | 0,20% | 970.416,00 |
| 28.07.2026 | 28,91 | 30,17 | 28,91 | 30,07 | 3,16% | 706.168,00 |
| 27.07.2026 | 29,39 | 29,95 | 28,61 | 29,15 | -0,99% | 740.183,00 |
| 24.07.2026 | 29,89 | 30,14 | 29,25 | 29,44 | -0,44% | 628.179,00 |
| 23.07.2026 | 30,14 | 30,28 | 29,28 | 29,57 | -1,10% | 862.670,00 |
| 22.07.2026 | 29,54 | 30,15 | 29,47 | 29,90 | 1,53% | 1.006.028,00 |
| 21.07.2026 | 28,96 | 29,61 | 28,71 | 29,45 | 3,33% | 1.066.468,00 |
| 20.07.2026 | 29,28 | 29,50 | 28,40 | 28,50 | -2,66% | 857.604,00 |
| 17.07.2026 | 28,12 | 29,29 | 27,97 | 29,28 | 3,13% | 880.221,00 |
| 16.07.2026 | 28,30 | 28,73 | 28,10 | 28,39 | -0,70% | 553.949,00 |
| 15.07.2026 | 29,37 | 29,49 | 28,07 | 28,59 | -2,92% | 892.542,00 |
| 14.07.2026 | 29,62 | 29,96 | 29,11 | 29,45 | 1,62% | 911.386,00 |
| 13.07.2026 | 28,91 | 29,76 | 28,88 | 28,98 | -0,28% | 915.535,00 |
| 10.07.2026 | 29,08 | 29,27 | 28,86 | 29,06 | 0,07% | 705.488,00 |
| 09.07.2026 | 27,61 | 29,27 | 27,58 | 29,04 | 5,45% | 1.448.590,00 |
| 08.07.2026 | 26,99 | 27,55 | 26,35 | 27,54 | 1,47% | 887.372,00 |
| 07.07.2026 | 26,13 | 27,15 | 25,76 | 27,14 | 3,31% | 1.561.212,00 |
| 06.07.2026 | 25,82 | 26,46 | 25,56 | 26,27 | 2,42% | 1.737.605,00 |
| 02.07.2026 | 27,03 | 27,08 | 25,60 | 25,65 | -5,63% | 1.711.452,00 |
| 01.07.2026 | 27,14 | 27,70 | 27,01 | 27,18 | -0,91% | 1.451.688,00 |
| 30.06.2026 | 27,37 | 27,48 | 27,01 | 27,43 | -0,07% | 1.342.163,00 |
| 29.06.2026 | 27,61 | 27,94 | 27,26 | 27,45 | -0,29% | 1.393.196,00 |
| 26.06.2026 | 27,42 | 27,86 | 27,12 | 27,53 | -0,58% | 3.051.541,00 |
| 25.06.2026 | 28,20 | 28,40 | 27,58 | 27,69 | 0,22% | 1.487.777,00 |
| 24.06.2026 | 28,29 | 28,66 | 27,59 | 27,63 | -2,47% | 1.228.411,00 |
| 23.06.2026 | 27,83 | 28,79 | 27,62 | 28,33 | 0,07% | 1.712.785,00 |
| 22.06.2026 | 28,19 | 28,57 | 27,63 | 28,31 | 0,04% | 1.530.610,00 |
| 18.06.2026 | 28,35 | 28,93 | 27,81 | 28,30 | -0,67% | 2.040.543,00 |
| 17.06.2026 | 29,32 | 29,85 | 28,40 | 28,49 | -2,00% | 1.254.465,00 |
| 16.06.2026 | 29,16 | 29,56 | 28,95 | 29,07 | -3,39% | 3.814.791,00 |
| 15.06.2026 | 29,95 | 30,21 | 29,62 | 30,09 | 1,14% | 1.857.655,00 |
| 12.06.2026 | 29,56 | 29,79 | 28,88 | 29,75 | 1,71% | 1.418.688,00 |
| 11.06.2026 | 28,59 | 29,26 | 28,12 | 29,25 | 2,81% | 1.338.130,00 |
| 10.06.2026 | 28,81 | 29,32 | 28,12 | 28,45 | -2,33% | 1.071.158,00 |
| 09.06.2026 | 29,82 | 30,14 | 27,92 | 29,13 | -1,35% | 1.490.415,00 |
| 08.06.2026 | 29,86 | 29,97 | 29,33 | 29,53 | 0,07% | 997.268,00 |
| 05.06.2026 | 30,53 | 31,23 | 29,25 | 29,51 | -3,94% | 1.070.052,00 |
| 04.06.2026 | 30,58 | 30,96 | 30,02 | 30,72 | -0,32% | 1.110.496,00 |
| 03.06.2026 | 31,49 | 31,51 | 29,98 | 30,82 | -2,59% | 1.120.234,00 |
| 02.06.2026 | 29,84 | 31,69 | 29,79 | 31,64 | 7,04% | 1.908.747,00 |
| 01.06.2026 | 28,25 | 29,56 | 28,03 | 29,56 | 4,64% | 1.651.897,00 |
| 29.05.2026 | 27,47 | 28,27 | 27,03 | 28,25 | 4,36% | 1.920.231,00 |
| 28.05.2026 | 27,22 | 27,49 | 26,91 | 27,07 | -0,55% | 1.172.348,00 |
| 27.05.2026 | 27,65 | 27,65 | 27,15 | 27,22 | 1,19% | 691.461,00 |
| 26.05.2026 | 26,88 | 27,24 | 26,75 | 26,90 | 0,98% | 1.226.634,00 |
| 22.05.2026 | 26,01 | 26,71 | 25,87 | 26,64 | 3,38% | 1.311.267,00 |
| 21.05.2026 | 25,60 | 25,87 | 25,35 | 25,77 | 0,43% | 1.416.804,00 |
| 20.05.2026 | 25,77 | 26,03 | 25,35 | 25,66 | 0,35% | 751.139,00 |
| 19.05.2026 | 25,42 | 25,59 | 25,24 | 25,57 | -0,58% | 893.550,00 |
| 18.05.2026 | 25,38 | 26,01 | 25,16 | 25,72 | 1,78% | 1.203.156,00 |
| 15.05.2026 | 25,62 | 25,86 | 25,24 | 25,27 | -2,66% | 969.714,00 |
| 14.05.2026 | 26,24 | 26,62 | 25,83 | 25,96 | 0,50% | 1.128.985,00 |
| 13.05.2026 | 26,40 | 26,55 | 25,77 | 25,83 | -1,82% | 1.620.069,00 |
| 12.05.2026 | 26,94 | 26,94 | 26,05 | 26,31 | -2,56% | 1.409.915,00 |
| 11.05.2026 | 27,46 | 27,59 | 26,96 | 27,00 | -0,74% | 1.899.273,00 |
| 08.05.2026 | 27,22 | 27,62 | 26,71 | 27,20 | 1,23% | 1.731.631,00 |
| 07.05.2026 | 27,15 | 27,41 | 26,73 | 26,87 | 0,00% | 2.710.027,00 |
| 06.05.2026 | 26,71 | 27,14 | 26,19 | 26,87 | -5,62% | 10.011.739,00 |
| 05.05.2026 | 28,51 | 28,63 | 27,92 | 28,47 | 1,53% | 415.093,00 |
| 04.05.2026 | 27,97 | 28,97 | 27,83 | 28,04 | 0,47% | 1.642.898,00 |
| 01.05.2026 | 27,46 | 28,68 | 26,65 | 27,91 | -9,29% | 3.171.925,00 |
| 30.04.2026 | 30,41 | 30,82 | 29,51 | 30,77 | 1,55% | 1.187.640,00 |
| 29.04.2026 | 29,85 | 30,49 | 29,76 | 30,30 | 1,99% | 921.718,00 |
| 28.04.2026 | 29,96 | 30,23 | 29,49 | 29,71 | -1,56% | 969.560,00 |
| 27.04.2026 | 30,44 | 30,73 | 29,90 | 30,18 | -0,56% | 732.419,00 |
| 24.04.2026 | 30,64 | 30,86 | 30,20 | 30,35 | -0,20% | 1.055.454,00 |
| 23.04.2026 | 30,61 | 30,96 | 30,06 | 30,41 | -0,26% | 1.064.394,00 |
| 22.04.2026 | 31,22 | 31,34 | 30,36 | 30,49 | -1,20% | 1.187.306,00 |
| 21.04.2026 | 30,86 | 31,38 | 30,55 | 30,86 | 1,81% | 1.073.898,00 |
| 20.04.2026 | 29,92 | 30,77 | 29,74 | 30,31 | 1,71% | 1.096.397,00 |
| 17.04.2026 | 29,79 | 30,24 | 29,63 | 29,80 | 1,05% | 1.022.631,00 |