1.622,110$
0,27%
Echtzeit-Aktienkurs SanDisk Corp
Bid:
Ask:
Aktienkurse zur SanDisk Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 1.580,18 | 1.706,99 | 1.493,01 | 1.624,40 | 0,41% | 877.476,00 |
| 07.07.2026 | 1.619,28 | 1.638,88 | 1.485,02 | 1.617,70 | -7,26% | 14.530.822,00 |
| 06.07.2026 | 1.828,68 | 1.837,77 | 1.713,20 | 1.744,43 | -0,03% | 9.164.241,00 |
| 02.07.2026 | 2.043,80 | 2.052,54 | 1.693,00 | 1.745,00 | -14,13% | 17.346.188,00 |
| 01.07.2026 | 2.085,17 | 2.129,98 | 2.002,05 | 2.032,22 | -10,62% | 11.056.533,00 |
| 30.06.2026 | 2.109,73 | 2.280,80 | 2.070,00 | 2.273,73 | 10,89% | 11.454.345,00 |
| 29.06.2026 | 2.090,71 | 2.090,71 | 1.895,00 | 2.050,39 | -1,93% | 11.250.986,00 |
| 26.06.2026 | 2.170,00 | 2.256,11 | 2.063,04 | 2.090,71 | -10,46% | 16.867.055,00 |
| 25.06.2026 | 2.238,30 | 2.348,00 | 2.092,08 | 2.335,00 | 21,97% | 15.030.228,00 |
| 24.06.2026 | 1.987,53 | 2.021,50 | 1.861,01 | 1.914,46 | -2,50% | 10.421.273,00 |
| 23.06.2026 | 2.007,70 | 2.060,00 | 1.949,96 | 1.963,60 | -13,64% | 12.868.307,00 |
| 22.06.2026 | 2.293,31 | 2.354,39 | 2.251,28 | 2.273,73 | 4,07% | 9.977.599,00 |
| 18.06.2026 | 2.044,75 | 2.191,69 | 2.029,00 | 2.184,75 | 11,54% | 12.178.323,00 |
| 17.06.2026 | 2.074,59 | 2.074,59 | 1.938,00 | 1.958,80 | -1,64% | 9.182.544,00 |
| 16.06.2026 | 2.134,20 | 2.167,33 | 1.980,18 | 1.991,55 | -5,52% | 9.588.497,00 |
| 15.06.2026 | 2.101,12 | 2.119,90 | 2.021,11 | 2.107,86 | 6,45% | 9.156.389,00 |
| 12.06.2026 | 1.890,98 | 2.021,65 | 1.865,11 | 1.980,10 | 5,24% | 11.964.511,00 |
| 11.06.2026 | 1.672,26 | 1.895,00 | 1.665,00 | 1.881,51 | 14,50% | 13.759.421,00 |
| 10.06.2026 | 1.624,38 | 1.764,65 | 1.590,00 | 1.643,23 | -0,20% | 10.362.017,00 |
| 09.06.2026 | 1.700,50 | 1.803,00 | 1.536,00 | 1.646,54 | 0,28% | 16.221.628,00 |
| 08.06.2026 | 1.634,00 | 1.694,99 | 1.602,00 | 1.642,00 | 5,30% | 8.189.299,00 |
| 05.06.2026 | 1.678,88 | 1.682,00 | 1.514,36 | 1.559,32 | -11,39% | 13.288.987,00 |
| 04.06.2026 | 1.741,31 | 1.825,90 | 1.725,08 | 1.759,68 | -3,92% | 10.518.493,00 |
| 03.06.2026 | 1.736,00 | 1.861,00 | 1.708,88 | 1.831,50 | 6,71% | 11.884.667,00 |
| 02.06.2026 | 1.750,06 | 1.772,40 | 1.708,80 | 1.716,36 | -2,56% | 7.093.274,00 |
| 01.06.2026 | 1.731,15 | 1.804,00 | 1.686,16 | 1.761,43 | 3,92% | 9.681.730,00 |
| 29.05.2026 | 1.682,00 | 1.708,83 | 1.641,08 | 1.694,98 | 3,25% | 8.751.130,00 |
| 28.05.2026 | 1.596,31 | 1.697,96 | 1.560,18 | 1.641,64 | 3,25% | 10.004.125,00 |
| 27.05.2026 | 1.645,99 | 1.658,77 | 1.528,28 | 1.589,94 | 0,02% | 10.394.169,00 |
| 26.05.2026 | 1.535,21 | 1.641,74 | 1.520,00 | 1.589,55 | 7,50% | 12.919.730,00 |
| 22.05.2026 | 1.520,71 | 1.528,00 | 1.473,52 | 1.478,69 | -4,12% | 9.657.059,00 |
| 21.05.2026 | 1.377,47 | 1.546,09 | 1.377,47 | 1.542,24 | 10,75% | 13.746.093,00 |
| 20.05.2026 | 1.437,98 | 1.444,00 | 1.366,98 | 1.392,56 | 0,67% | 9.141.192,00 |
| 19.05.2026 | 1.289,75 | 1.392,86 | 1.278,11 | 1.383,29 | 3,77% | 13.309.307,00 |
| 18.05.2026 | 1.431,67 | 1.440,00 | 1.277,33 | 1.333,01 | -5,30% | 13.904.363,00 |
| 15.05.2026 | 1.321,00 | 1.426,38 | 1.315,75 | 1.407,61 | 1,80% | 14.011.265,00 |
| 14.05.2026 | 1.394,40 | 1.453,77 | 1.362,00 | 1.382,72 | -4,46% | 11.213.627,00 |
| 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% | 19.406.334,00 |
| 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% | 17.284.061,00 |
| 11.03.2026 | 625,95 | 655,68 | 618,80 | 655,43 | 5,90% | 15.815.807,00 |
| 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% | 17.424.509,00 |
| 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% | 23.469.506,00 |
| 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% | 18.424.036,00 |
| 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 |