223,340$
1,28%
Echtzeit-Aktienkurs SanDisk Corp
Bid:
Ask:
Aktienkurse zur SanDisk Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 228,40 | 229,07 | 209,00 | 220,50 | -2,85% | 14.680.612,00 |
| 24.11.2025 | 206,05 | 228,18 | 205,13 | 226,96 | 13,33% | 13.798.895,00 |
| 21.11.2025 | 205,37 | 205,50 | 183,00 | 200,27 | 2,20% | 20.060.990,00 |
| 20.11.2025 | 252,17 | 254,60 | 192,62 | 195,96 | -20,33% | 26.590.861,00 |
| 19.11.2025 | 251,11 | 256,98 | 233,79 | 245,96 | 0,42% | 12.005.841,00 |
| 18.11.2025 | 257,15 | 260,63 | 229,11 | 244,93 | -7,88% | 16.433.943,00 |
| 17.11.2025 | 253,40 | 282,80 | 253,00 | 265,88 | 4,61% | 14.211.495,00 |
| 14.11.2025 | 236,00 | 270,49 | 235,05 | 254,16 | 4,35% | 19.464.398,00 |
| 13.11.2025 | 268,00 | 271,84 | 234,13 | 243,57 | -13,96% | 23.274.911,00 |
| 12.11.2025 | 271,58 | 284,76 | 267,05 | 283,10 | 4,24% | 13.730.302,00 |
| 11.11.2025 | 262,29 | 275,87 | 255,87 | 271,58 | 1,35% | 12.180.912,00 |
| 10.11.2025 | 247,00 | 270,91 | 247,00 | 267,95 | 11,89% | 15.276.390,00 |
| 07.11.2025 | 208,42 | 240,00 | 203,40 | 239,48 | 15,31% | 20.552.102,00 |
| 06.11.2025 | 212,00 | 226,50 | 205,18 | 207,69 | -4,07% | 10.402.684,00 |
| 05.11.2025 | 201,88 | 218,94 | 201,87 | 216,50 | 11,27% | 10.336.293,00 |
| 04.11.2025 | 188,13 | 202,98 | 185,00 | 194,57 | -6,01% | 9.800.790,00 |
| 03.11.2025 | 210,85 | 213,40 | 189,10 | 207,01 | 3,85% | 10.625.961,00 |
| 31.10.2025 | 203,50 | 209,77 | 189,58 | 199,33 | 1,79% | 6.920.736,00 |
| 30.10.2025 | 192,02 | 204,92 | 191,09 | 195,82 | -4,18% | 7.341.490,00 |
| 29.10.2025 | 186,67 | 205,64 | 181,51 | 204,36 | 16,42% | 9.364.983,00 |
| 28.10.2025 | 175,49 | 178,82 | 164,56 | 175,53 | -0,54% | 9.140.834,00 |
| 27.10.2025 | 191,50 | 191,85 | 173,72 | 176,49 | -5,19% | 11.235.483,00 |
| 24.10.2025 | 174,40 | 187,36 | 173,50 | 186,16 | 11,44% | 10.653.060,00 |
| 23.10.2025 | 147,00 | 167,95 | 146,00 | 167,05 | 13,68% | 9.011.362,00 |
| 22.10.2025 | 149,10 | 157,40 | 144,82 | 146,95 | -1,57% | 7.516.791,00 |
| 21.10.2025 | 145,80 | 150,16 | 142,76 | 149,29 | 0,84% | 4.177.936,00 |
| 20.10.2025 | 145,98 | 152,63 | 145,50 | 148,04 | 5,62% | 6.626.065,00 |
| 17.10.2025 | 139,22 | 150,82 | 136,29 | 140,16 | -2,85% | 8.279.794,00 |
| 16.10.2025 | 146,00 | 149,09 | 141,70 | 144,27 | -0,02% | 6.289.641,00 |
| 15.10.2025 | 134,75 | 144,55 | 130,50 | 144,30 | 13,36% | 8.971.082,00 |
| 14.10.2025 | 123,59 | 130,48 | 120,96 | 127,29 | -5,44% | 7.078.629,00 |
| 13.10.2025 | 129,74 | 135,91 | 124,05 | 134,61 | 15,14% | 8.297.339,00 |
| 10.10.2025 | 131,46 | 132,00 | 116,17 | 116,91 | -9,85% | 7.860.178,00 |
| 09.10.2025 | 127,00 | 131,61 | 126,12 | 129,68 | -1,67% | 3.561.489,00 |
| 08.10.2025 | 121,50 | 132,28 | 120,20 | 131,88 | 9,04% | 7.173.357,00 |
| 07.10.2025 | 125,20 | 125,20 | 115,68 | 120,95 | -0,18% | 6.594.613,00 |
| 06.10.2025 | 133,60 | 134,79 | 119,29 | 121,17 | -5,65% | 9.963.933,00 |
| 03.10.2025 | 127,19 | 136,96 | 126,50 | 128,42 | 3,45% | 687.731,00 |
| 02.10.2025 | 128,69 | 132,29 | 123,26 | 124,14 | 2,49% | 9.453.364,00 |
| 01.10.2025 | 113,06 | 123,85 | 112,00 | 121,12 | 7,95% | 12.237.426,00 |
| 30.09.2025 | 114,10 | 120,74 | 112,11 | 112,20 | -1,15% | 11.414.842,00 |
| 29.09.2025 | 104,25 | 114,00 | 103,35 | 113,50 | 16,87% | 12.435.373,00 |
| 26.09.2025 | 96,00 | 99,65 | 94,39 | 97,12 | 3,00% | 6.418.041,00 |
| 25.09.2025 | 96,27 | 100,45 | 93,54 | 94,29 | -5,55% | 10.569.285,00 |
| 24.09.2025 | 103,56 | 107,72 | 96,63 | 99,83 | -6,17% | 12.409.337,00 |
| 23.09.2025 | 105,00 | 110,21 | 104,70 | 106,40 | 3,38% | 7.834.964,00 |
| 22.09.2025 | 105,76 | 108,80 | 101,59 | 102,92 | 0,69% | 7.692.187,00 |
| 19.09.2025 | 98,00 | 102,99 | 96,71 | 102,21 | 3,38% | 6.459.942,00 |
| 18.09.2025 | 97,30 | 102,93 | 96,86 | 98,87 | 5,21% | 9.441.906,00 |
| 17.09.2025 | 90,78 | 94,81 | 90,22 | 93,97 | 2,64% | 7.031.001,00 |
| 16.09.2025 | 90,31 | 93,13 | 89,56 | 91,55 | 1,62% | 6.292.143,00 |
| 15.09.2025 | 85,30 | 92,06 | 85,12 | 90,09 | 4,60% | 8.981.304,00 |
| 12.09.2025 | 85,31 | 86,96 | 82,28 | 86,13 | 2,17% | 5.641.707,00 |
| 11.09.2025 | 82,30 | 85,89 | 81,38 | 84,30 | 14,04% | 10.167.439,00 |
| 10.09.2025 | 72,42 | 74,49 | 72,03 | 73,92 | 4,84% | 4.053.043,00 |
| 09.09.2025 | 70,26 | 71,40 | 69,57 | 70,51 | 0,02% | 3.364.273,00 |
| 08.09.2025 | 68,65 | 71,00 | 67,86 | 70,50 | 2,84% | 5.869.086,00 |
| 05.09.2025 | 65,52 | 68,67 | 63,74 | 68,55 | 9,68% | 9.050.047,00 |
| 04.09.2025 | 55,67 | 62,65 | 55,55 | 62,50 | 17,90% | 10.189.014,00 |
| 03.09.2025 | 51,92 | 53,23 | 50,65 | 53,01 | 3,80% | 1.689.664,00 |
| 02.09.2025 | 51,01 | 51,70 | 50,07 | 51,07 | -2,67% | 2.023.555,00 |
| 29.08.2025 | 51,15 | 52,94 | 50,82 | 52,47 | 3,15% | 4.228.360,00 |
| 28.08.2025 | 48,56 | 51,23 | 48,56 | 50,87 | 5,02% | 2.919.374,00 |
| 27.08.2025 | 47,40 | 49,08 | 47,40 | 48,44 | 2,30% | 2.145.445,00 |
| 26.08.2025 | 46,75 | 48,21 | 46,75 | 47,35 | 1,22% | 2.577.847,00 |
| 25.08.2025 | 46,36 | 46,88 | 46,01 | 46,78 | 0,88% | 1.318.226,00 |
| 22.08.2025 | 46,11 | 47,19 | 45,63 | 46,37 | 1,91% | 2.208.268,00 |
| 21.08.2025 | 43,87 | 45,60 | 43,56 | 45,50 | 2,48% | 1.676.762,00 |
| 20.08.2025 | 44,86 | 45,00 | 43,20 | 44,40 | -0,40% | 1.526.997,00 |
| 19.08.2025 | 46,23 | 46,50 | 44,26 | 44,58 | -2,07% | 2.372.946,00 |
| 18.08.2025 | 44,25 | 45,87 | 44,25 | 45,52 | 2,20% | 2.541.739,00 |
| 15.08.2025 | 43,06 | 46,13 | 42,82 | 44,54 | -4,58% | 7.519.512,00 |
| 14.08.2025 | 46,43 | 47,26 | 46,08 | 46,68 | -0,70% | 3.249.232,00 |
| 13.08.2025 | 47,02 | 48,46 | 46,80 | 47,01 | 0,38% | 2.200.025,00 |
| 12.08.2025 | 45,21 | 47,86 | 45,00 | 46,83 | 7,98% | 3.339.703,00 |
| 11.08.2025 | 45,70 | 46,35 | 43,17 | 43,37 | -2,19% | 3.095.190,00 |
| 08.08.2025 | 41,41 | 44,85 | 41,00 | 44,34 | 8,97% | 3.516.881,00 |
| 07.08.2025 | 42,00 | 42,35 | 40,53 | 40,69 | -3,35% | 2.207.177,00 |
| 06.08.2025 | 42,72 | 43,00 | 41,62 | 42,10 | 0,41% | 1.553.817,00 |
| 05.08.2025 | 42,53 | 43,40 | 41,37 | 41,93 | -1,36% | 1.422.854,00 |
| 04.08.2025 | 42,11 | 42,54 | 41,60 | 42,51 | 2,86% | 1.540.021,00 |
| 01.08.2025 | 42,18 | 42,23 | 40,10 | 41,33 | -3,70% | 1.661.854,00 |
| 31.07.2025 | 43,73 | 44,62 | 42,24 | 42,92 | -1,08% | 1.849.227,00 |
| 30.07.2025 | 42,07 | 43,47 | 42,07 | 43,39 | 1,07% | 1.334.943,00 |
| 29.07.2025 | 42,26 | 43,19 | 41,68 | 42,93 | 2,48% | 1.202.614,00 |
| 28.07.2025 | 43,08 | 43,24 | 41,57 | 41,89 | -1,39% | 851.340,00 |
| 25.07.2025 | 42,48 | 42,61 | 41,50 | 42,48 | 1,00% | 869.251,00 |
| 24.07.2025 | 43,08 | 43,50 | 42,03 | 42,06 | -2,19% | 1.347.075,00 |
| 23.07.2025 | 41,06 | 43,65 | 41,06 | 43,00 | 3,97% | 2.220.752,00 |
| 22.07.2025 | 41,51 | 41,98 | 40,89 | 41,36 | -0,60% | 1.846.748,00 |
| 21.07.2025 | 41,73 | 42,28 | 40,55 | 41,61 | -1,37% | 2.174.337,00 |
| 18.07.2025 | 41,54 | 42,29 | 40,84 | 42,19 | 1,61% | 1.678.588,00 |
| 17.07.2025 | 41,40 | 42,26 | 41,04 | 41,52 | 0,39% | 2.290.156,00 |
| 16.07.2025 | 42,76 | 42,96 | 40,30 | 41,36 | -3,18% | 2.338.581,00 |
| 15.07.2025 | 42,80 | 43,45 | 42,52 | 42,72 | 0,56% | 2.398.479,00 |
| 14.07.2025 | 44,63 | 44,85 | 41,46 | 42,48 | -7,83% | 5.487.262,00 |
| 11.07.2025 | 46,29 | 47,42 | 45,82 | 46,09 | -1,83% | 1.242.124,00 |
| 10.07.2025 | 47,37 | 47,75 | 46,62 | 46,95 | 1,62% | 1.734.293,00 |
| 09.07.2025 | 46,12 | 47,09 | 45,98 | 46,20 | 0,06% | 1.575.255,00 |
| 08.07.2025 | 46,12 | 47,25 | 45,61 | 46,17 | 2,10% | 2.347.199,00 |