45,190$
0,07%
Echtzeit-Aktienkurs Benchmark Electronics Inc.
Bid:
Ask:
Aktienkurse zur Benchmark Electronics Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 46,00 | 46,51 | 45,05 | 45,16 | -1,66% | 253.481,00 |
| 01.11.2024 | 44,05 | 46,44 | 43,88 | 45,92 | 6,05% | 346.655,00 |
| 31.10.2024 | 44,50 | 44,84 | 42,43 | 43,30 | -4,67% | 380.144,00 |
| 30.10.2024 | 44,95 | 46,21 | 44,69 | 45,42 | 0,38% | 258.296,00 |
| 29.10.2024 | 45,00 | 45,25 | 44,13 | 45,25 | 0,18% | 159.166,00 |
| 28.10.2024 | 45,00 | 45,27 | 44,76 | 45,17 | 1,48% | 181.704,00 |
| 25.10.2024 | 44,57 | 44,99 | 44,42 | 44,51 | 0,56% | 268.750,00 |
| 24.10.2024 | 43,33 | 44,28 | 43,20 | 44,26 | 3,05% | 202.533,00 |
| 23.10.2024 | 42,68 | 43,15 | 42,37 | 42,95 | 0,33% | 148.539,00 |
| 22.10.2024 | 42,51 | 42,92 | 42,22 | 42,81 | 0,28% | 334.983,00 |
| 21.10.2024 | 44,32 | 44,32 | 42,64 | 42,69 | -3,87% | 308.568,00 |
| 18.10.2024 | 44,99 | 45,56 | 44,28 | 44,41 | -1,29% | 262.642,00 |
| 17.10.2024 | 44,29 | 45,11 | 43,93 | 44,99 | 2,11% | 246.899,00 |
| 16.10.2024 | 44,06 | 44,58 | 43,77 | 44,06 | 1,08% | 280.704,00 |
| 15.10.2024 | 43,99 | 44,57 | 43,34 | 43,59 | -1,62% | 319.515,00 |
| 14.10.2024 | 44,52 | 44,85 | 44,24 | 44,31 | -0,36% | 163.357,00 |
| 11.10.2024 | 43,20 | 44,50 | 43,20 | 44,47 | 2,94% | 147.354,00 |
| 10.10.2024 | 42,99 | 43,53 | 42,28 | 43,20 | -1,10% | 155.567,00 |
| 09.10.2024 | 43,13 | 43,96 | 42,37 | 43,68 | 1,28% | 222.219,00 |
| 08.10.2024 | 43,74 | 43,74 | 42,67 | 43,13 | -1,28% | 183.803,00 |
| 07.10.2024 | 43,44 | 43,91 | 42,93 | 43,69 | -0,09% | 250.517,00 |
| 04.10.2024 | 43,66 | 43,96 | 43,04 | 43,73 | 2,27% | 154.891,00 |
| 03.10.2024 | 42,93 | 43,58 | 42,62 | 42,76 | -1,04% | 147.014,00 |
| 02.10.2024 | 42,52 | 43,62 | 42,35 | 43,21 | 0,37% | 165.430,00 |
| 01.10.2024 | 43,91 | 44,20 | 42,37 | 43,05 | -2,87% | 179.104,00 |
| 30.09.2024 | 44,28 | 44,48 | 43,70 | 44,32 | -1,03% | 182.681,00 |
| 27.09.2024 | 45,45 | 45,45 | 44,62 | 44,78 | -0,73% | 143.217,00 |
| 26.09.2024 | 44,75 | 45,44 | 44,38 | 45,11 | 3,42% | 186.962,00 |
| 25.09.2024 | 44,30 | 44,54 | 43,35 | 43,62 | -1,91% | 208.266,00 |
| 24.09.2024 | 44,20 | 44,67 | 43,52 | 44,47 | 1,11% | 166.166,00 |
| 23.09.2024 | 44,44 | 44,62 | 43,54 | 43,98 | 0,00% | 285.416,00 |
| 20.09.2024 | 44,11 | 44,45 | 43,39 | 43,98 | -1,24% | 1.110.075,00 |
| 19.09.2024 | 45,00 | 45,00 | 43,76 | 44,53 | 2,23% | 286.339,00 |
| 18.09.2024 | 43,34 | 44,90 | 43,32 | 43,56 | 1,02% | 196.728,00 |
| 17.09.2024 | 42,81 | 43,38 | 42,54 | 43,12 | 2,13% | 425.571,00 |
| 16.09.2024 | 42,23 | 42,52 | 41,73 | 42,22 | -0,24% | 182.975,00 |
| 13.09.2024 | 41,63 | 42,55 | 41,39 | 42,32 | 3,14% | 250.987,00 |
| 12.09.2024 | 40,90 | 41,45 | 40,26 | 41,03 | 1,63% | 267.562,00 |
| 11.09.2024 | 39,64 | 40,42 | 38,65 | 40,37 | 0,92% | 223.266,00 |
| 10.09.2024 | 38,99 | 40,04 | 38,86 | 40,00 | 2,64% | 234.506,00 |
| 09.09.2024 | 39,41 | 39,80 | 38,65 | 38,97 | -0,66% | 241.217,00 |
| 06.09.2024 | 40,69 | 40,69 | 39,19 | 39,23 | -3,82% | 218.357,00 |
| 05.09.2024 | 40,95 | 41,24 | 40,62 | 40,79 | -0,71% | 194.008,00 |
| 04.09.2024 | 40,35 | 41,19 | 40,24 | 41,08 | 0,74% | 171.644,00 |
| 03.09.2024 | 41,89 | 42,00 | 40,39 | 40,78 | -4,07% | 333.573,00 |
| 30.08.2024 | 42,78 | 42,81 | 41,96 | 42,51 | -0,23% | 292.858,00 |
| 29.08.2024 | 42,24 | 43,50 | 42,24 | 42,61 | 0,80% | 159.427,00 |
| 28.08.2024 | 42,15 | 42,52 | 41,75 | 42,27 | -0,38% | 205.518,00 |
| 27.08.2024 | 42,10 | 42,63 | 41,81 | 42,43 | 0,12% | 120.880,00 |
| 26.08.2024 | 43,26 | 43,26 | 42,28 | 42,38 | -0,84% | 169.010,00 |
| 23.08.2024 | 41,74 | 43,23 | 41,71 | 42,74 | 3,31% | 214.060,00 |
| 22.08.2024 | 42,02 | 42,24 | 41,17 | 41,37 | -1,90% | 143.755,00 |
| 21.08.2024 | 41,78 | 42,34 | 41,57 | 42,17 | 1,76% | 212.747,00 |
| 20.08.2024 | 43,00 | 43,00 | 41,36 | 41,44 | -3,47% | 137.208,00 |
| 19.08.2024 | 42,37 | 42,99 | 42,07 | 42,93 | 1,37% | 141.041,00 |
| 16.08.2024 | 42,48 | 42,72 | 41,89 | 42,35 | -0,73% | 221.614,00 |
| 15.08.2024 | 42,35 | 43,47 | 42,01 | 42,66 | 4,00% | 186.197,00 |
| 14.08.2024 | 41,95 | 41,95 | 40,76 | 41,02 | -1,49% | 134.544,00 |
| 13.08.2024 | 41,21 | 41,73 | 40,87 | 41,64 | 2,11% | 134.219,00 |
| 12.08.2024 | 41,31 | 41,47 | 40,20 | 40,78 | -1,26% | 208.564,00 |
| 09.08.2024 | 41,44 | 41,63 | 40,80 | 41,30 | -0,60% | 184.942,00 |
| 08.08.2024 | 40,75 | 41,84 | 39,76 | 41,55 | 3,64% | 250.844,00 |
| 07.08.2024 | 41,08 | 41,25 | 39,55 | 40,09 | -0,60% | 286.207,00 |
| 06.08.2024 | 39,62 | 40,65 | 38,56 | 40,33 | 1,48% | 316.028,00 |
| 05.08.2024 | 38,50 | 40,15 | 37,76 | 39,74 | -4,19% | 358.849,00 |
| 02.08.2024 | 41,79 | 42,23 | 41,00 | 41,48 | -4,99% | 351.144,00 |
| 01.08.2024 | 47,51 | 47,61 | 43,01 | 43,66 | -8,79% | 531.685,00 |
| 31.07.2024 | 44,32 | 48,58 | 41,41 | 47,87 | 17,65% | 828.631,00 |
| 30.07.2024 | 42,22 | 43,23 | 40,30 | 40,69 | -3,81% | 417.011,00 |
| 29.07.2024 | 42,71 | 42,87 | 41,65 | 42,30 | -0,38% | 275.849,00 |
| 26.07.2024 | 42,82 | 43,39 | 42,03 | 42,46 | 1,26% | 237.033,00 |
| 25.07.2024 | 41,67 | 42,88 | 41,15 | 41,93 | 1,60% | 263.422,00 |
| 24.07.2024 | 41,81 | 42,51 | 41,07 | 41,27 | -1,92% | 211.067,00 |
| 23.07.2024 | 41,47 | 42,53 | 41,23 | 42,08 | 1,03% | 229.178,00 |
| 22.07.2024 | 41,21 | 41,87 | 40,70 | 41,65 | 2,18% | 249.250,00 |
| 19.07.2024 | 41,58 | 41,62 | 40,68 | 40,76 | -1,66% | 213.757,00 |
| 18.07.2024 | 41,77 | 42,48 | 40,77 | 41,45 | -0,98% | 251.812,00 |
| 17.07.2024 | 42,67 | 43,18 | 41,72 | 41,86 | -3,33% | 308.987,00 |
| 16.07.2024 | 41,65 | 43,32 | 41,65 | 43,30 | 5,30% | 330.032,00 |
| 15.07.2024 | 40,45 | 41,92 | 40,35 | 41,12 | 2,09% | 303.776,00 |
| 12.07.2024 | 40,41 | 40,85 | 39,76 | 40,28 | 0,60% | 247.945,00 |
| 11.07.2024 | 40,07 | 40,40 | 39,57 | 40,04 | 1,68% | 262.482,00 |
| 10.07.2024 | 38,91 | 39,55 | 38,89 | 39,38 | 1,81% | 189.304,00 |
| 09.07.2024 | 39,37 | 39,41 | 38,47 | 38,68 | -1,58% | 347.944,00 |
| 08.07.2024 | 39,11 | 39,95 | 39,11 | 39,30 | 1,21% | 172.617,00 |
| 05.07.2024 | 39,51 | 39,51 | 38,80 | 38,83 | -2,41% | 213.423,00 |
| 03.07.2024 | 39,49 | 39,90 | 39,17 | 39,79 | 1,17% | 138.301,00 |
| 02.07.2024 | 39,23 | 40,32 | 39,11 | 39,33 | 0,38% | 448.907,00 |
| 01.07.2024 | 39,55 | 39,88 | 38,51 | 39,18 | -0,71% | 274.068,00 |
| 28.06.2024 | 39,23 | 39,52 | 38,57 | 39,46 | 1,31% | 667.540,00 |
| 27.06.2024 | 39,45 | 39,63 | 38,56 | 38,95 | -0,54% | 305.282,00 |
| 26.06.2024 | 39,09 | 39,47 | 38,56 | 39,16 | -0,25% | 519.619,00 |
| 25.06.2024 | 39,00 | 39,51 | 38,79 | 39,26 | 1,24% | 358.509,00 |
| 24.06.2024 | 39,99 | 40,13 | 38,72 | 38,78 | -2,95% | 497.467,00 |
| 21.06.2024 | 39,40 | 40,40 | 39,10 | 39,96 | 1,16% | 4.452.696,00 |
| 20.06.2024 | 39,76 | 40,19 | 39,04 | 39,50 | -1,10% | 805.211,00 |
| 18.06.2024 | 40,03 | 40,32 | 39,62 | 39,94 | -0,60% | 372.160,00 |
| 17.06.2024 | 39,87 | 40,25 | 39,24 | 40,18 | 0,83% | 411.435,00 |
| 14.06.2024 | 40,51 | 40,88 | 39,75 | 39,85 | -3,04% | 302.659,00 |
| 13.06.2024 | 40,96 | 41,48 | 40,65 | 41,10 | -0,36% | 292.169,00 |