46,981$
0,39%
Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 46,86 | 47,21 | 46,29 | 46,96 | 0,34% | 236.369,00 |
| 04.12.2025 | 46,46 | 47,33 | 46,17 | 46,80 | 0,60% | 186.936,00 |
| 03.12.2025 | 45,89 | 46,68 | 45,11 | 46,52 | 1,88% | 183.727,00 |
| 02.12.2025 | 45,00 | 45,80 | 44,83 | 45,66 | 1,51% | 187.660,00 |
| 01.12.2025 | 44,77 | 45,32 | 44,46 | 44,98 | 0,11% | 337.255,00 |
| 28.11.2025 | 45,12 | 45,40 | 44,59 | 44,93 | 0,04% | 134.158,00 |
| 26.11.2025 | 44,36 | 45,89 | 44,36 | 44,91 | 0,45% | 408.668,00 |
| 25.11.2025 | 44,42 | 45,12 | 44,19 | 44,71 | 1,31% | 310.502,00 |
| 24.11.2025 | 42,69 | 44,23 | 42,69 | 44,13 | 3,45% | 321.965,00 |
| 21.11.2025 | 42,11 | 43,30 | 41,69 | 42,66 | 1,21% | 344.279,00 |
| 20.11.2025 | 43,61 | 43,91 | 41,94 | 42,15 | -1,79% | 401.196,00 |
| 19.11.2025 | 42,48 | 43,61 | 42,44 | 42,92 | 0,99% | 169.227,00 |
| 18.11.2025 | 42,48 | 42,79 | 42,05 | 42,50 | -0,23% | 207.803,00 |
| 17.11.2025 | 42,52 | 43,49 | 42,30 | 42,60 | -1,73% | 215.544,00 |
| 14.11.2025 | 42,45 | 43,57 | 42,10 | 43,35 | 0,35% | 246.013,00 |
| 13.11.2025 | 44,81 | 45,48 | 42,82 | 43,20 | -4,51% | 413.630,00 |
| 12.11.2025 | 45,17 | 45,80 | 45,11 | 45,24 | 0,42% | 304.554,00 |
| 11.11.2025 | 44,80 | 45,12 | 44,35 | 45,05 | 0,04% | 250.328,00 |
| 10.11.2025 | 44,90 | 45,14 | 43,65 | 45,03 | 2,06% | 255.068,00 |
| 07.11.2025 | 45,00 | 45,04 | 43,90 | 44,12 | -2,76% | 269.141,00 |
| 06.11.2025 | 46,62 | 46,86 | 45,36 | 45,37 | -2,85% | 544.364,00 |
| 05.11.2025 | 45,39 | 47,32 | 43,05 | 46,70 | 8,60% | 445.572,00 |
| 04.11.2025 | 43,16 | 44,27 | 42,75 | 43,00 | -2,27% | 336.056,00 |
| 03.11.2025 | 43,98 | 44,29 | 42,78 | 44,00 | 0,41% | 442.243,00 |
| 31.10.2025 | 43,33 | 43,87 | 42,77 | 43,82 | 0,62% | 343.804,00 |
| 30.10.2025 | 43,44 | 44,49 | 43,23 | 43,55 | -0,53% | 457.587,00 |
| 29.10.2025 | 42,85 | 44,50 | 42,80 | 43,78 | 2,48% | 443.836,00 |
| 28.10.2025 | 41,95 | 42,78 | 41,74 | 42,72 | 1,02% | 197.095,00 |
| 27.10.2025 | 42,85 | 43,09 | 42,22 | 42,29 | -0,35% | 209.599,00 |
| 24.10.2025 | 43,00 | 43,06 | 42,30 | 42,44 | -0,49% | 111.270,00 |
| 23.10.2025 | 42,02 | 42,93 | 41,88 | 42,65 | 1,28% | 225.817,00 |
| 22.10.2025 | 42,62 | 42,87 | 41,94 | 42,11 | -0,66% | 298.123,00 |
| 21.10.2025 | 42,37 | 42,96 | 42,02 | 42,39 | -0,89% | 289.463,00 |
| 20.10.2025 | 42,29 | 43,12 | 42,09 | 42,77 | 1,83% | 225.450,00 |
| 17.10.2025 | 41,14 | 42,27 | 41,13 | 42,00 | 1,58% | - |
| 16.10.2025 | 39,70 | 41,62 | 39,68 | 41,35 | 3,37% | 348.662,00 |
| 15.10.2025 | 38,20 | 40,10 | 38,20 | 40,00 | 5,90% | 277.865,00 |
| 14.10.2025 | 36,29 | 38,05 | 36,29 | 37,77 | 2,03% | 154.673,00 |
| 13.10.2025 | 36,99 | 37,35 | 36,36 | 37,02 | 2,92% | 165.431,00 |
| 10.10.2025 | 37,61 | 37,84 | 35,91 | 35,97 | -4,21% | 174.326,00 |
| 09.10.2025 | 38,09 | 38,09 | 37,18 | 37,55 | -1,50% | 164.352,00 |
| 08.10.2025 | 37,52 | 38,25 | 37,23 | 38,12 | 2,03% | 132.329,00 |
| 07.10.2025 | 38,72 | 38,86 | 37,13 | 37,36 | -3,19% | 149.910,00 |
| 06.10.2025 | 38,76 | 39,03 | 38,16 | 38,59 | 1,18% | 174.978,00 |
| 03.10.2025 | 38,68 | 39,37 | 38,03 | 38,14 | -1,09% | 191.819,00 |
| 02.10.2025 | 38,51 | 38,69 | 38,15 | 38,56 | 0,94% | 172.391,00 |
| 01.10.2025 | 38,06 | 38,44 | 38,00 | 38,20 | -0,91% | 198.481,00 |
| 30.09.2025 | 37,94 | 38,58 | 37,90 | 38,55 | 1,34% | 182.022,00 |
| 29.09.2025 | 38,82 | 39,02 | 37,70 | 38,04 | -1,55% | 219.434,00 |
| 26.09.2025 | 38,42 | 38,81 | 38,13 | 38,64 | 0,60% | 167.359,00 |
| 25.09.2025 | 38,97 | 39,27 | 38,19 | 38,41 | -2,96% | 223.697,00 |
| 24.09.2025 | 40,10 | 40,25 | 39,47 | 39,58 | -1,17% | 150.478,00 |
| 23.09.2025 | 40,63 | 41,31 | 39,98 | 40,05 | -0,52% | 265.218,00 |
| 22.09.2025 | 40,39 | 40,55 | 40,01 | 40,26 | 0,32% | 224.835,00 |
| 19.09.2025 | 40,90 | 41,01 | 39,96 | 40,13 | -1,62% | 1.974.163,00 |
| 18.09.2025 | 39,84 | 40,93 | 39,53 | 40,79 | 3,82% | 266.688,00 |
| 17.09.2025 | 39,69 | 40,23 | 39,13 | 39,29 | -1,01% | 262.874,00 |
| 16.09.2025 | 39,93 | 39,93 | 39,05 | 39,69 | 0,03% | 236.185,00 |
| 15.09.2025 | 39,21 | 39,95 | 38,97 | 39,68 | 1,25% | 265.630,00 |
| 12.09.2025 | 39,98 | 39,98 | 39,17 | 39,19 | -2,29% | 172.416,00 |
| 11.09.2025 | 39,64 | 40,30 | 39,64 | 40,11 | 0,48% | 196.263,00 |
| 10.09.2025 | 39,16 | 39,92 | 39,03 | 39,92 | 2,31% | 173.283,00 |
| 09.09.2025 | 40,04 | 40,13 | 38,87 | 39,02 | -2,64% | 183.322,00 |
| 08.09.2025 | 40,50 | 40,50 | 39,88 | 40,08 | -0,74% | 237.365,00 |
| 05.09.2025 | 40,52 | 41,39 | 39,99 | 40,38 | 0,32% | 164.242,00 |
| 04.09.2025 | 39,25 | 40,25 | 39,25 | 40,25 | 2,78% | 206.289,00 |
| 03.09.2025 | 39,49 | 39,85 | 38,89 | 39,16 | -2,49% | 207.226,00 |
| 02.09.2025 | 39,64 | 40,35 | 39,60 | 40,16 | -1,06% | 225.456,00 |
| 29.08.2025 | 41,39 | 41,41 | 40,32 | 40,59 | -2,10% | 158.796,00 |
| 28.08.2025 | 41,49 | 41,52 | 41,05 | 41,46 | 0,70% | 180.897,00 |
| 27.08.2025 | 40,86 | 41,22 | 40,69 | 41,17 | 0,54% | 153.930,00 |
| 26.08.2025 | 40,95 | 41,49 | 40,83 | 40,95 | 0,17% | 257.691,00 |
| 25.08.2025 | 40,42 | 41,09 | 40,42 | 40,88 | 0,49% | 249.114,00 |
| 22.08.2025 | 38,81 | 40,78 | 38,79 | 40,68 | 5,94% | 203.142,00 |
| 21.08.2025 | 38,17 | 38,57 | 37,73 | 38,40 | 0,42% | 195.336,00 |
| 20.08.2025 | 38,79 | 39,03 | 38,05 | 38,24 | -1,97% | 151.203,00 |
| 19.08.2025 | 39,46 | 39,87 | 38,62 | 39,01 | -1,56% | 248.113,00 |
| 18.08.2025 | 39,04 | 39,73 | 38,99 | 39,63 | 1,51% | 226.968,00 |
| 15.08.2025 | 39,85 | 39,87 | 38,48 | 39,04 | -2,13% | 204.099,00 |
| 14.08.2025 | 40,12 | 40,27 | 39,33 | 39,89 | -1,65% | 294.620,00 |
| 13.08.2025 | 39,84 | 40,56 | 39,39 | 40,56 | 2,22% | 511.991,00 |
| 12.08.2025 | 38,31 | 39,78 | 37,94 | 39,68 | 4,70% | 315.379,00 |
| 11.08.2025 | 38,47 | 38,57 | 37,62 | 37,90 | -1,35% | 334.153,00 |
| 08.08.2025 | 38,60 | 38,93 | 38,41 | 38,42 | 0,26% | 301.895,00 |
| 07.08.2025 | 39,05 | 39,05 | 38,05 | 38,32 | -0,85% | 342.983,00 |
| 06.08.2025 | 38,86 | 39,22 | 38,55 | 38,65 | -1,18% | 375.047,00 |
| 05.08.2025 | 39,67 | 40,10 | 38,93 | 39,11 | -1,24% | 334.013,00 |
| 04.08.2025 | 37,85 | 39,70 | 37,77 | 39,60 | 5,01% | 316.214,00 |
| 01.08.2025 | 38,31 | 38,50 | 37,51 | 37,71 | -2,05% | 415.361,00 |
| 31.07.2025 | 37,48 | 38,57 | 34,44 | 38,50 | -1,94% | 816.240,00 |
| 30.07.2025 | 40,32 | 40,59 | 38,84 | 39,26 | -2,31% | 269.973,00 |
| 29.07.2025 | 39,69 | 40,55 | 39,65 | 40,19 | 2,71% | 243.186,00 |
| 28.07.2025 | 38,98 | 39,40 | 38,93 | 39,13 | 0,57% | 184.089,00 |
| 25.07.2025 | 38,72 | 39,10 | 38,56 | 38,91 | 0,88% | 156.969,00 |
| 24.07.2025 | 40,32 | 40,32 | 38,47 | 38,57 | -4,62% | 272.020,00 |
| 23.07.2025 | 39,81 | 40,51 | 39,35 | 40,44 | 2,15% | 179.362,00 |
| 22.07.2025 | 39,60 | 39,92 | 39,10 | 39,59 | -0,63% | 211.459,00 |
| 21.07.2025 | 39,42 | 39,98 | 39,36 | 39,84 | 1,09% | 180.274,00 |
| 18.07.2025 | 40,10 | 40,10 | 39,32 | 39,41 | -1,18% | 179.546,00 |
| 17.07.2025 | 38,93 | 40,38 | 38,93 | 39,88 | 1,79% | 267.588,00 |