164,340$
0,36%
Echtzeit-Aktienkurs Synnex Corp.
Bid:
Ask:
Aktienkurse zur Synnex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 161,16 | 165,06 | 161,16 | 164,39 | 0,39% | 1.309.095,00 |
| 30.09.2025 | 165,54 | 167,76 | 162,87 | 163,75 | -1,36% | 1.211.933,00 |
| 29.09.2025 | 165,06 | 166,63 | 163,82 | 166,01 | 0,92% | 997.955,00 |
| 26.09.2025 | 162,77 | 164,73 | 158,20 | 164,50 | 3,01% | 1.319.498,00 |
| 25.09.2025 | 146,72 | 159,92 | 144,39 | 159,69 | 6,22% | 2.298.984,00 |
| 24.09.2025 | 152,21 | 152,50 | 149,47 | 150,34 | -1,01% | 1.127.375,00 |
| 23.09.2025 | 151,88 | 153,37 | 149,91 | 151,88 | 0,25% | 1.283.581,00 |
| 22.09.2025 | 149,79 | 151,50 | 148,86 | 151,50 | 1,01% | 790.382,00 |
| 19.09.2025 | 150,74 | 151,38 | 148,54 | 149,98 | -0,52% | 1.854.686,00 |
| 18.09.2025 | 151,25 | 151,99 | 149,88 | 150,77 | 1,55% | 1.303.692,00 |
| 17.09.2025 | 149,47 | 150,83 | 147,33 | 148,47 | -0,82% | 730.591,00 |
| 16.09.2025 | 152,24 | 152,24 | 149,06 | 149,70 | -1,67% | 570.702,00 |
| 15.09.2025 | 152,19 | 154,44 | 151,29 | 152,24 | 0,40% | 577.908,00 |
| 12.09.2025 | 151,89 | 152,60 | 150,95 | 151,64 | -0,47% | 571.286,00 |
| 11.09.2025 | 152,52 | 153,06 | 151,73 | 152,35 | 0,43% | 541.603,00 |
| 10.09.2025 | 149,91 | 152,02 | 148,92 | 151,70 | 1,63% | 772.352,00 |
| 09.09.2025 | 150,54 | 150,63 | 149,07 | 149,27 | -0,74% | 552.175,00 |
| 08.09.2025 | 150,23 | 150,44 | 148,79 | 150,39 | 0,58% | 723.083,00 |
| 05.09.2025 | 149,98 | 151,25 | 148,21 | 149,52 | 0,21% | 776.869,00 |
| 04.09.2025 | 148,12 | 149,22 | 147,66 | 149,20 | 0,82% | 600.341,00 |
| 03.09.2025 | 149,02 | 149,02 | 146,43 | 147,99 | 0,96% | 318.501,00 |
| 02.09.2025 | 146,06 | 147,00 | 145,28 | 146,58 | -1,01% | 299.915,00 |
| 29.08.2025 | 150,04 | 150,04 | 147,76 | 148,07 | -1,00% | 452.357,00 |
| 28.08.2025 | 149,36 | 150,13 | 147,60 | 149,57 | 0,28% | 470.131,00 |
| 27.08.2025 | 148,04 | 149,69 | 147,21 | 149,15 | 0,89% | 561.566,00 |
| 26.08.2025 | 150,06 | 150,06 | 147,81 | 147,83 | -0,54% | 694.822,00 |
| 25.08.2025 | 149,84 | 149,99 | 148,27 | 148,64 | -0,79% | 577.565,00 |
| 22.08.2025 | 145,47 | 150,78 | 144,80 | 149,82 | 3,72% | 565.055,00 |
| 21.08.2025 | 144,89 | 145,23 | 143,66 | 144,44 | -0,59% | 405.544,00 |
| 20.08.2025 | 145,84 | 146,20 | 143,09 | 145,29 | -0,63% | 368.527,00 |
| 19.08.2025 | 147,37 | 147,94 | 146,17 | 146,21 | -0,89% | 471.708,00 |
| 18.08.2025 | 147,90 | 149,19 | 146,48 | 147,53 | 0,02% | 496.901,00 |
| 15.08.2025 | 150,98 | 151,33 | 146,67 | 147,50 | -2,25% | 743.874,00 |
| 14.08.2025 | 152,48 | 152,71 | 150,02 | 150,89 | -1,75% | 613.838,00 |
| 13.08.2025 | 151,23 | 153,70 | 150,42 | 153,58 | 2,06% | 638.872,00 |
| 12.08.2025 | 145,90 | 150,52 | 145,90 | 150,48 | 3,34% | 785.643,00 |
| 11.08.2025 | 147,03 | 147,99 | 145,25 | 145,62 | -0,65% | 422.103,00 |
| 08.08.2025 | 144,58 | 147,28 | 144,25 | 146,57 | 2,15% | 419.759,00 |
| 07.08.2025 | 142,74 | 143,57 | 142,13 | 143,48 | 0,95% | 424.353,00 |
| 06.08.2025 | 141,54 | 142,62 | 139,23 | 142,13 | 0,54% | 571.142,00 |
| 05.08.2025 | 142,28 | 143,27 | 140,74 | 141,36 | -0,57% | 527.715,00 |
| 04.08.2025 | 141,71 | 142,74 | 141,06 | 142,17 | 0,94% | 406.125,00 |
| 01.08.2025 | 142,16 | 142,64 | 139,68 | 140,85 | -2,45% | 604.208,00 |
| 31.07.2025 | 147,50 | 147,79 | 144,12 | 144,39 | -2,25% | 658.675,00 |
| 30.07.2025 | 148,90 | 149,76 | 147,13 | 147,72 | -0,61% | 396.816,00 |
| 29.07.2025 | 148,64 | 149,75 | 147,27 | 148,62 | 0,32% | 604.262,00 |
| 28.07.2025 | 147,01 | 148,16 | 146,15 | 148,15 | 0,81% | 565.861,00 |
| 25.07.2025 | 146,06 | 147,18 | 145,37 | 146,96 | 0,73% | 676.706,00 |
| 24.07.2025 | 146,00 | 146,75 | 145,46 | 145,89 | 0,10% | 639.547,00 |
| 23.07.2025 | 143,88 | 146,36 | 143,88 | 145,74 | 1,46% | 433.237,00 |
| 22.07.2025 | 143,23 | 143,95 | 141,61 | 143,64 | 0,66% | 470.195,00 |
| 21.07.2025 | 143,01 | 144,44 | 142,38 | 142,70 | -0,41% | 404.877,00 |
| 18.07.2025 | 142,94 | 143,96 | 142,50 | 143,29 | 0,58% | 371.059,00 |
| 17.07.2025 | 141,61 | 143,50 | 141,49 | 142,47 | 0,89% | 446.213,00 |
| 16.07.2025 | 140,98 | 141,85 | 140,06 | 141,22 | 0,17% | 649.428,00 |
| 15.07.2025 | 142,60 | 143,31 | 140,59 | 140,98 | -0,80% | 567.122,00 |
| 14.07.2025 | 141,29 | 142,28 | 140,61 | 142,11 | 0,23% | 809.228,00 |
| 11.07.2025 | 140,93 | 142,00 | 140,25 | 141,79 | -0,41% | 529.876,00 |
| 10.07.2025 | 141,14 | 144,17 | 141,14 | 142,38 | 0,62% | 792.775,00 |
| 09.07.2025 | 141,48 | 142,00 | 139,88 | 141,50 | 0,29% | 381.637,00 |
| 08.07.2025 | 139,54 | 141,43 | 139,12 | 141,09 | 1,13% | 663.709,00 |
| 07.07.2025 | 139,66 | 141,81 | 138,25 | 139,52 | -0,49% | 680.890,00 |
| 03.07.2025 | 139,70 | 141,78 | 139,48 | 140,21 | 0,67% | 680.142,00 |
| 02.07.2025 | 135,98 | 139,43 | 134,31 | 139,28 | 2,55% | 1.250.291,00 |
| 01.07.2025 | 134,93 | 136,79 | 134,41 | 135,82 | 0,09% | 980.814,00 |
| 30.06.2025 | 135,68 | 136,39 | 133,78 | 135,70 | 0,68% | 1.229.173,00 |
| 27.06.2025 | 137,69 | 138,15 | 133,71 | 134,78 | -1,62% | 1.917.159,00 |
| 26.06.2025 | 137,71 | 138,97 | 136,78 | 137,00 | -0,57% | 1.999.580,00 |
| 25.06.2025 | 137,72 | 138,44 | 133,75 | 137,79 | 0,66% | 2.138.890,00 |
| 24.06.2025 | 128,01 | 137,95 | 128,01 | 136,88 | 7,27% | 2.603.528,00 |
| 23.06.2025 | 124,16 | 127,88 | 123,84 | 127,60 | 2,58% | 1.448.253,00 |
| 20.06.2025 | 125,34 | 125,79 | 123,28 | 124,39 | -0,20% | 1.280.940,00 |
| 18.06.2025 | 125,89 | 126,97 | 124,45 | 124,64 | -0,92% | 728.127,00 |
| 17.06.2025 | 124,61 | 126,95 | 124,61 | 125,80 | 0,53% | 791.838,00 |
| 16.06.2025 | 123,57 | 125,34 | 123,57 | 125,14 | 1,46% | 533.872,00 |
| 13.06.2025 | 124,52 | 126,07 | 122,97 | 123,34 | -2,17% | 597.773,00 |
| 12.06.2025 | 125,34 | 126,58 | 125,27 | 126,08 | -0,32% | 537.574,00 |
| 11.06.2025 | 127,57 | 128,35 | 126,09 | 126,48 | 0,21% | 623.850,00 |
| 10.06.2025 | 126,18 | 126,52 | 125,23 | 126,22 | 0,25% | 723.196,00 |
| 09.06.2025 | 124,58 | 126,50 | 124,47 | 125,90 | 1,94% | 553.027,00 |
| 06.06.2025 | 122,85 | 123,71 | 121,50 | 123,51 | 1,80% | 422.010,00 |
| 05.06.2025 | 122,70 | 122,99 | 120,19 | 121,33 | -0,96% | 531.937,00 |
| 04.06.2025 | 123,28 | 123,70 | 122,38 | 122,50 | -0,37% | 376.439,00 |
| 03.06.2025 | 119,25 | 123,20 | 118,91 | 122,96 | 2,72% | 413.340,00 |
| 02.06.2025 | 120,72 | 120,90 | 118,35 | 119,70 | -1,35% | 409.352,00 |
| 30.05.2025 | 121,90 | 121,90 | 119,99 | 121,34 | -0,58% | 670.147,00 |
| 29.05.2025 | 123,67 | 123,67 | 121,47 | 122,05 | -0,89% | 566.778,00 |
| 28.05.2025 | 124,55 | 125,16 | 122,93 | 123,14 | -1,40% | 505.207,00 |
| 27.05.2025 | 123,36 | 125,18 | 122,61 | 124,89 | 2,85% | 466.425,00 |
| 23.05.2025 | 120,05 | 122,02 | 120,05 | 121,43 | -0,72% | 398.895,00 |
| 22.05.2025 | 121,12 | 122,96 | 120,64 | 122,31 | 0,80% | 615.259,00 |
| 21.05.2025 | 123,70 | 123,92 | 121,22 | 121,34 | -2,26% | 476.568,00 |
| 20.05.2025 | 125,55 | 126,12 | 123,98 | 124,15 | -0,17% | 525.466,00 |
| 19.05.2025 | 123,68 | 125,59 | 123,07 | 124,36 | -0,55% | 612.193,00 |
| 16.05.2025 | 123,81 | 125,16 | 123,69 | 125,05 | 0,90% | 441.797,00 |
| 15.05.2025 | 124,77 | 124,77 | 123,01 | 123,94 | -0,48% | 596.539,00 |
| 14.05.2025 | 124,72 | 125,53 | 124,01 | 124,54 | -0,30% | 488.053,00 |
| 13.05.2025 | 123,12 | 125,31 | 123,05 | 124,92 | 1,42% | 483.411,00 |
| 12.05.2025 | 122,00 | 123,37 | 121,46 | 123,17 | 4,44% | 487.391,00 |
| 09.05.2025 | 118,50 | 118,97 | 117,45 | 117,93 | -0,41% | 442.027,00 |