653,000$
-5,74%
Echtzeit-Aktienkurs SanDisk Corp
Bid:
Ask:
Aktienkurse zur SanDisk Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 652,29 | 710,85 | 645,10 | 692,73 | 9,03% | 22.077.134,00 |
| 31.03.2026 | 588,01 | 636,32 | 578,42 | 635,34 | 10,98% | 20.685.041,00 |
| 30.03.2026 | 642,12 | 651,00 | 558,58 | 572,50 | -7,04% | 20.501.224,00 |
| 27.03.2026 | 599,75 | 638,52 | 599,37 | 615,83 | 2,10% | 16.684.214,00 |
| 26.03.2026 | 654,00 | 659,66 | 602,03 | 603,17 | -11,02% | 19.023.849,00 |
| 25.03.2026 | 651,00 | 687,22 | 638,00 | 677,86 | -3,50% | 20.618.701,00 |
| 24.03.2026 | 693,69 | 711,30 | 680,19 | 702,48 | 0,00% | 14.673.142,00 |
| 23.03.2026 | 716,00 | 748,78 | 678,84 | 702,49 | -1,02% | 22.925.063,00 |
| 20.03.2026 | 772,70 | 777,60 | 698,35 | 709,71 | -8,08% | 23.508.599,00 |
| 19.03.2026 | 707,15 | 776,00 | 692,00 | 772,09 | 2,44% | 21.266.423,00 |
| 18.03.2026 | 730,02 | 761,52 | 715,50 | 753,69 | 4,65% | 20.663.115,00 |
| 17.03.2026 | 716,00 | 721,37 | 695,12 | 720,17 | 2,35% | 14.782.129,00 |
| 16.03.2026 | 687,52 | 720,00 | 687,43 | 703,63 | 6,35% | 19.406.335,00 |
| 13.03.2026 | 630,75 | 671,67 | 623,06 | 661,62 | 6,92% | 18.806.850,00 |
| 12.03.2026 | 647,00 | 651,99 | 612,21 | 618,82 | -5,59% | 17.284.062,00 |
| 11.03.2026 | 625,95 | 655,68 | 618,80 | 655,43 | 5,90% | 15.815.808,00 |
| 10.03.2026 | 599,23 | 636,58 | 595,56 | 618,89 | 5,12% | 17.963.837,00 |
| 09.03.2026 | 517,00 | 589,51 | 517,00 | 588,73 | 11,64% | 20.859.925,00 |
| 06.03.2026 | 548,25 | 570,90 | 526,63 | 527,33 | -6,76% | 15.831.865,00 |
| 05.03.2026 | 594,39 | 603,53 | 559,10 | 565,59 | -5,59% | 15.232.037,00 |
| 04.03.2026 | 586,84 | 607,48 | 576,30 | 599,06 | 5,95% | 15.451.691,00 |
| 03.03.2026 | 581,64 | 593,16 | 557,09 | 565,41 | -8,67% | 20.310.107,00 |
| 02.03.2026 | 618,65 | 648,80 | 597,60 | 619,08 | -2,56% | 17.424.510,00 |
| 27.02.2026 | 627,08 | 661,20 | 621,27 | 635,36 | -2,54% | 18.099.590,00 |
| 26.02.2026 | 645,74 | 659,86 | 607,00 | 651,90 | 3,09% | 23.469.507,00 |
| 25.02.2026 | 644,30 | 661,20 | 624,43 | 632,38 | -0,96% | 17.517.596,00 |
| 24.02.2026 | 682,50 | 684,09 | 612,92 | 638,52 | -4,20% | 29.865.398,00 |
| 23.02.2026 | 659,59 | 691,54 | 644,38 | 666,49 | 2,54% | 18.424.037,00 |
| 20.02.2026 | 616,00 | 650,29 | 615,65 | 649,97 | 4,65% | 17.121.933,00 |
| 19.02.2026 | 597,33 | 634,48 | 590,10 | 621,09 | 3,45% | 19.601.562,00 |
| 18.02.2026 | 582,49 | 616,98 | 574,50 | 600,40 | 1,66% | 25.097.577,00 |
| 17.02.2026 | 612,00 | 628,65 | 588,95 | 590,59 | -5,74% | 19.143.171,00 |
| 13.02.2026 | 610,53 | 661,50 | 586,37 | 626,56 | -0,59% | 23.640.421,00 |
| 12.02.2026 | 640,55 | 668,00 | 615,62 | 630,29 | 5,16% | 23.321.091,00 |
| 11.02.2026 | 578,50 | 612,80 | 575,00 | 599,34 | 10,65% | 20.472.745,00 |
| 10.02.2026 | 573,88 | 582,28 | 540,14 | 541,64 | -7,16% | 15.903.990,00 |
| 09.02.2026 | 592,16 | 603,98 | 551,51 | 583,40 | -2,43% | 15.290.721,00 |
| 06.02.2026 | 614,50 | 615,36 | 575,50 | 597,95 | 3,77% | 21.327.302,00 |
| 05.02.2026 | 563,75 | 619,41 | 562,10 | 576,20 | -1,43% | 27.725.460,00 |
| 04.02.2026 | 654,00 | 662,79 | 582,00 | 584,55 | -15,95% | 29.007.556,00 |
| 03.02.2026 | 694,06 | 725,00 | 646,20 | 695,51 | 4,55% | 31.213.232,00 |
| 02.02.2026 | 588,81 | 674,00 | 584,10 | 665,24 | 15,44% | 28.765.756,00 |
| 30.01.2026 | 651,23 | 676,69 | 533,00 | 576,25 | 6,85% | 40.932.131,00 |
| 29.01.2026 | 535,85 | 546,75 | 507,24 | 539,30 | 2,21% | 23.010.338,00 |
| 28.01.2026 | 500,10 | 531,46 | 499,15 | 527,63 | 9,60% | 16.486.255,00 |
| 27.01.2026 | 481,01 | 503,00 | 471,15 | 481,43 | 2,26% | 14.015.613,00 |
| 26.01.2026 | 476,48 | 494,70 | 454,33 | 470,80 | -0,64% | 13.435.182,00 |
| 23.01.2026 | 503,44 | 506,30 | 463,01 | 473,83 | -5,88% | 21.061.103,00 |
| 22.01.2026 | 501,29 | 509,50 | 467,56 | 503,44 | 0,43% | 20.607.486,00 |
| 21.01.2026 | 463,05 | 501,95 | 448,53 | 501,29 | 10,63% | 21.365.036,00 |
| 20.01.2026 | 412,17 | 457,37 | 412,17 | 453,12 | 9,55% | 17.872.446,00 |
| 16.01.2026 | 425,59 | 432,02 | 399,70 | 413,62 | 1,07% | 15.703.035,00 |
| 15.01.2026 | 398,83 | 423,35 | 398,61 | 409,24 | 5,53% | 14.146.567,00 |
| 14.01.2026 | 390,00 | 401,20 | 377,00 | 387,81 | -0,51% | 10.862.500,00 |
| 13.01.2026 | 393,20 | 398,00 | 379,41 | 389,81 | 0,14% | 10.818.620,00 |
| 12.01.2026 | 373,97 | 395,16 | 373,97 | 389,27 | 3,14% | 14.603.923,00 |
| 09.01.2026 | 341,60 | 384,00 | 334,54 | 377,41 | 12,81% | 19.353.182,00 |
| 08.01.2026 | 360,73 | 360,98 | 310,78 | 334,54 | -5,38% | 21.404.426,00 |
| 07.01.2026 | 340,88 | 354,94 | 331,23 | 353,56 | 1,12% | 14.886.066,00 |
| 06.01.2026 | 288,75 | 352,00 | 288,50 | 349,63 | 27,56% | 24.249.692,00 |
| 05.01.2026 | 284,22 | 285,00 | 266,33 | 274,08 | -0,42% | 9.812.554,00 |
| 02.01.2026 | 244,35 | 275,80 | 244,00 | 275,24 | 15,95% | 11.104.314,00 |
| 31.12.2025 | 241,41 | 241,90 | 235,24 | 237,38 | -1,18% | 4.180.414,00 |
| 30.12.2025 | 245,87 | 247,48 | 236,52 | 240,22 | -1,65% | 6.617.041,00 |
| 29.12.2025 | 241,55 | 250,00 | 236,01 | 244,25 | -2,32% | 5.706.206,00 |
| 26.12.2025 | 259,60 | 261,50 | 245,10 | 250,05 | -0,01% | 5.553.664,00 |
| 24.12.2025 | 244,90 | 261,37 | 244,50 | 250,08 | 2,12% | 5.642.556,00 |
| 23.12.2025 | 238,42 | 245,50 | 234,00 | 244,90 | 1,60% | 5.305.676,00 |
| 22.12.2025 | 249,65 | 252,00 | 226,60 | 241,05 | 1,45% | 8.663.399,00 |
| 19.12.2025 | 222,29 | 243,71 | 221,00 | 237,61 | 8,27% | 10.924.971,00 |
| 18.12.2025 | 222,74 | 231,00 | 214,00 | 219,46 | 6,11% | 9.924.101,00 |
| 17.12.2025 | 215,99 | 221,99 | 205,52 | 206,83 | -1,18% | 8.232.320,00 |
| 16.12.2025 | 201,13 | 210,50 | 199,50 | 209,31 | 3,69% | 6.638.425,00 |
| 15.12.2025 | 214,45 | 217,00 | 200,34 | 201,87 | -2,09% | 6.264.976,00 |
| 12.12.2025 | 232,11 | 236,00 | 204,80 | 206,18 | -14,66% | 12.083.184,00 |
| 11.12.2025 | 230,00 | 244,19 | 217,67 | 241,61 | 3,76% | 7.622.468,00 |
| 10.12.2025 | 218,00 | 234,17 | 215,20 | 232,86 | 6,11% | 6.090.435,00 |
| 09.12.2025 | 222,27 | 224,33 | 213,50 | 219,46 | -2,67% | 6.299.028,00 |
| 08.12.2025 | 235,66 | 238,86 | 215,60 | 225,47 | -1,31% | 8.710.023,00 |
| 05.12.2025 | 212,40 | 229,45 | 211,25 | 228,47 | 7,11% | 8.451.321,00 |
| 04.12.2025 | 192,33 | 214,99 | 189,68 | 213,31 | 9,74% | 12.166.492,00 |
| 03.12.2025 | 196,70 | 199,18 | 187,70 | 194,38 | -5,34% | 9.868.223,00 |
| 02.12.2025 | 211,75 | 217,00 | 192,80 | 205,35 | -2,29% | 11.095.750,00 |
| 01.12.2025 | 211,84 | 215,30 | 205,24 | 210,17 | -5,87% | 10.280.917,00 |
| 28.11.2025 | 225,25 | 237,77 | 211,73 | 223,28 | 3,83% | 13.367.516,00 |
| 26.11.2025 | 226,00 | 228,00 | 205,40 | 215,04 | -2,48% | 43.000.870,00 |
| 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 |