1.373,990$
-5,06%
Echtzeit-Aktienkurs SanDisk Corp.
Bid:
Ask:
Aktienkurse zur SanDisk Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 1.394,40 | 1.453,77 | 1.362,00 | 1.382,72 | -4,46% | 11.043.649,00 |
| 13.05.2026 | 1.512,48 | 1.513,57 | 1.404,86 | 1.447,23 | -0,33% | 11.618.715,00 |
| 12.05.2026 | 1.492,00 | 1.508,32 | 1.367,00 | 1.452,02 | -6,17% | 17.138.470,00 |
| 11.05.2026 | 1.586,25 | 1.600,00 | 1.514,47 | 1.547,56 | -0,95% | 16.516.790,00 |
| 08.05.2026 | 1.394,37 | 1.564,00 | 1.391,12 | 1.562,34 | 16,60% | 20.567.636,00 |
| 07.05.2026 | 1.379,42 | 1.400,99 | 1.292,57 | 1.339,96 | -4,97% | 16.243.342,00 |
| 06.05.2026 | 1.437,40 | 1.439,70 | 1.337,56 | 1.409,98 | 0,26% | 21.114.063,00 |
| 05.05.2026 | 1.289,01 | 1.418,88 | 1.286,13 | 1.406,32 | 11,98% | 20.668.210,00 |
| 04.05.2026 | 1.222,18 | 1.275,11 | 1.205,00 | 1.255,86 | 5,80% | 17.852.999,00 |
| 01.05.2026 | 1.059,02 | 1.189,24 | 1.048,00 | 1.187,00 | 8,25% | 23.126.847,00 |
| 30.04.2026 | 1.112,43 | 1.115,00 | 1.076,05 | 1.096,51 | 3,04% | 15.088.250,00 |
| 29.04.2026 | 1.070,60 | 1.103,00 | 1.060,00 | 1.064,21 | 6,17% | 11.350.221,00 |
| 28.04.2026 | 1.027,60 | 1.054,22 | 980,28 | 1.002,35 | -6,34% | 14.119.005,00 |
| 27.04.2026 | 1.019,65 | 1.070,66 | 1.008,88 | 1.070,20 | 8,11% | 13.005.041,00 |
| 24.04.2026 | 954,56 | 1.002,09 | 947,00 | 989,90 | 6,16% | 11.642.757,00 |
| 23.04.2026 | 948,54 | 978,88 | 926,11 | 932,43 | -4,76% | 12.272.644,00 |
| 22.04.2026 | 922,01 | 981,06 | 895,74 | 979,07 | 8,37% | 15.497.424,00 |
| 21.04.2026 | 927,85 | 938,78 | 899,20 | 903,49 | -1,04% | 10.245.937,00 |
| 20.04.2026 | 930,97 | 951,47 | 900,37 | 913,02 | -0,87% | 11.303.467,00 |
| 17.04.2026 | 920,84 | 930,50 | 886,00 | 920,99 | 0,17% | 25.655.697,00 |
| 16.04.2026 | 896,62 | 929,50 | 892,51 | 919,47 | 3,11% | 13.851.905,00 |
| 15.04.2026 | 929,86 | 937,99 | 873,93 | 891,72 | -5,58% | 16.269.630,00 |
| 14.04.2026 | 964,02 | 965,00 | 902,00 | 944,46 | -0,84% | 19.821.454,00 |
| 13.04.2026 | 867,09 | 953,41 | 866,95 | 952,50 | 11,83% | 20.234.377,00 |
| 10.04.2026 | 873,95 | 873,95 | 835,28 | 851,77 | 0,02% | 13.343.836,00 |
| 09.04.2026 | 817,08 | 855,00 | 805,00 | 851,57 | 9,05% | 17.233.648,00 |
| 08.04.2026 | 784,00 | 807,99 | 758,19 | 780,90 | 9,86% | 16.898.938,00 |
| 07.04.2026 | 715,70 | 738,01 | 687,68 | 710,80 | -1,91% | 14.406.486,00 |
| 06.04.2026 | 720,34 | 736,00 | 711,00 | 724,63 | 3,28% | 12.773.714,00 |
| 02.04.2026 | 642,09 | 707,31 | 641,00 | 701,59 | 1,28% | 17.443.941,00 |
| 01.04.2026 | 652,29 | 710,85 | 645,10 | 692,73 | 9,03% | 22.322.742,00 |
| 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 |